We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.58 | 5.32837670384 | 48.42 | 51.03 | 46.4 | 4191 | 47.69850618 | CS |
| 4 | 12.59 | 32.777922416 | 38.41 | 52 | 36.88 | 3398 | 44.64463224 | CS |
| 12 | 12.29 | 31.7489020925 | 38.71 | 52 | 34.15 | 1544 | 43.25410049 | CS |
| 26 | -1 | -1.92307692308 | 52 | 57.8 | 34.15 | 1321 | 46.17018263 | CS |
| 52 | 18.82 | 58.4835301429 | 32.18 | 62.7 | 31.04 | 1774 | 46.03442173 | CS |
| 156 | -19.66 | -27.8233795641 | 70.66 | 79.37 | 15.64 | 6830 | 41.73456852 | CS |
| 260 | 40.2 | 372.222222222 | 10.8 | 81 | 10.57 | 28776 | 35.2203802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 47.51 | -0.64 | -1.33 | 47.64 | 48.01 | 47.45 | 2301 |
| 1732056000 | 48.15 | -0.28 | -0.58 | 48.15 | 48.15 | 48.15 | 230 |
| 1731969600 | 48.43 | 1.01 | 2.13 | 48.35 | 49.11 | 48.31 | 4355 |
| 1731710400 | 47.42 | -1.2 | -2.47 | 47 | 47.42 | 46.4 | 13182 |
| 1731624000 | 48.62 | -0.18 | -0.37 | 48.42 | 50.1 | 48.42 | 885 |
| 1731537600 | 48.8 | -1.84 | -3.63 | 50.7 | 51.34 | 48.64 | 3696 |
| 1731451200 | 50.64 | -1.36 | -2.62 | 51 | 51 | 49.38 | 3121 |
| 1731364800 | 52 | 6.14 | 13.39 | 48 | 52 | 48 | 3534 |
| 1731105600 | 45.86 | 0.83 | 1.84 | 45.55 | 46 | 45.55 | 643 |
| 1731019200 | 45.03 | 2.71 | 6.40 | 43.63 | 45.03 | 43.45 | 10764 |
| 1730932800 | 42.32 | 4.32 | 11.37 | 40.17 | 42.32 | 40.01 | 7401 |
| 1730846400 | 38 | 0.58 | 1.55 | 37.27 | 38 | 37.27 | 361 |
| 1730760000 | 37.42 | -1.01 | -2.63 | 37.5 | 37.79 | 36.88 | 6621 |
| 1730497200 | 38.43 | -0.32 | -0.83 | 39.245 | 39.71 | 38.43 | 2200 |
| 1730410800 | 38.75 | -2.12 | -5.19 | 40.2 | 40.2 | 38.75 | 1004 |
| 1730324400 | 40.87 | -0.13 | -0.32 | 41.42 | 41.72 | 40.87 | 600 |
| 1730238000 | 41 | 2.49 | 6.47 | 39.52 | 41.03 | 39.52 | 1730 |
| 1730151600 | 38.51 | 0.51 | 1.34 | 38.04 | 38.58 | 38.04 | 2886 |
| 1729892400 | 38 | -0.41 | -1.07 | 38 | 39 | 38 | 1167 |
| 1729806000 | 38.41 | -0.74 | -1.89 | 38.41 | 38.41 | 38.41 | 1271 |
| 1729719600 | 39.15 | -1.05 | -2.61 | 39.15 | 39.15 | 39.15 | 400 |
| 1729633200 | 40.2 | -0.31 | -0.77 | 40.2 | 40.2 | 40.2 | 150 |
| 1729546800 | 40.51 | 0 | 0.00 | 40.51 | 40.51 | 40.51 | 63 |
| 1729287600 | 40.51 | 0.26 | 0.65 | 39.09 | 40.72 | 39.01 | 2113 |
| 1729201200 | 40.25 | -0.15 | -0.37 | 40 | 40.25 | 39.76 | 700 |
| 1729114800 | 40.4 | 0.4 | 1.00 | 40.155 | 40.4 | 40 | 3781 |
| 1729028400 | 40 | 2.41 | 6.41 | 41 | 41 | 39.19 | 1645 |
| 1728682800 | 37.59 | 0.6 | 1.62 | 37.58 | 37.59 | 37.58 | 200 |
| 1728596400 | 36.99 | -0.55 | -1.47 | 36.97 | 36.99 | 36.97 | 260 |
| 1728510000 | 37.54 | 0 | 0.00 | 37.54 | 37.54 | 37.54 | 83 |
| 1728423600 | 37.54 | -1.24 | -3.20 | 37.13 | 37.54 | 37.13 | 487 |
| 1728337200 | 38.78 | 2.15 | 5.87 | 38.4 | 38.78 | 38.4 | 300 |
| 1728078000 | 36.63 | 0 | 0.00 | 36.63 | 36.63 | 36.63 | 0 |
| 1727991600 | 36.63 | -0.7 | -1.88 | 36.05 | 36.63 | 36.05 | 300 |
| 1727905200 | 37.33 | -0.72 | -1.89 | 37.6 | 37.6 | 37.2 | 663 |
| 1727818800 | 38.05 | -1.83 | -4.59 | 38.63 | 38.63 | 38.05 | 337 |
| 1727732400 | 39.88 | -0.71 | -1.75 | 39.78 | 39.88 | 39.78 | 205 |
| 1727473200 | 40.59 | 0 | 0.00 | 40.59 | 40.59 | 40.59 | 3 |
| 1727386800 | 40.59 | 0.59 | 1.48 | 40.59 | 40.59 | 40.59 | 103 |
| 1727300400 | 40 | -0.31 | -0.77 | 40 | 40 | 40 | 1099 |
| 1727214000 | 40.31 | -0.89 | -2.16 | 40.31 | 40.31 | 40.31 | 3185 |
| 1727127600 | 41.2 | 2.19 | 5.61 | 41.2 | 41.2 | 41.2 | 100 |
| 1726868400 | 39.01 | 1.86 | 5.01 | 39 | 39.01 | 39 | 212 |
| 1726782000 | 37.15 | 1.78 | 5.03 | 36.91 | 37.15 | 36.91 | 371 |
| 1726695600 | 35.37 | 0 | 0.00 | 35.37 | 35.37 | 35.37 | 70 |
| 1726609200 | 35.37 | -0.77 | -2.13 | 35.37 | 35.37 | 35.37 | 245 |
| 1726522800 | 36.14 | 0 | 0.00 | 36.14 | 36.14 | 36.14 | 3 |
| 1726263600 | 36.14 | 0.28 | 0.78 | 36.14 | 36.14 | 36.14 | 102 |
| 1726177200 | 35.86 | 0 | 0.00 | 35.86 | 35.86 | 35.86 | 141 |
| 1726090800 | 35.86 | 0 | 0.00 | 35.86 | 35.86 | 35.86 | 23 |
| 1726004400 | 35.86 | 0.86 | 2.46 | 35.28 | 36.22 | 35.28 | 900 |
| 1725918000 | 35 | 0.67 | 1.95 | 34.35 | 35 | 34.35 | 881 |
| 1725658800 | 34.33 | -3.9 | -10.20 | 37.05 | 37.05 | 34.15 | 1326 |
| 1725572400 | 38.23 | 0 | 0.00 | 38.23 | 38.23 | 38.23 | 128 |
| 1725486000 | 38.23 | 0 | 0.00 | 38.23 | 38.23 | 38.23 | 50 |
| 1725399600 | 38.23 | 0 | 0.00 | 38.23 | 38.23 | 38.23 | 4 |
| 1725054000 | 38.23 | -0.14 | -0.36 | 37.99 | 38.23 | 37.99 | 520 |
| 1724967600 | 38.37 | 0.85 | 2.27 | 38.71 | 38.71 | 38.37 | 433 |
| 1724881200 | 37.52 | -2.39 | -5.99 | 37.52 | 37.52 | 37.52 | 140 |
| 1724794800 | 39.91 | -1.24 | -3.01 | 40.04 | 40.04 | 39.91 | 410 |
| 1724708400 | 41.15 | 0 | 0.00 | 41.15 | 41.15 | 41.15 | 0 |
| 1724449200 | 41.15 | 1.72 | 4.36 | 40 | 41.15 | 40 | 2101 |
| 1724362800 | 39.43 | 0 | 0.00 | 39.43 | 39.43 | 39.43 | 46 |
| 1724276400 | 39.43 | 0.46 | 1.18 | 39.78 | 39.78 | 39.43 | 401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
