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 | 0.73 | 2.39894840618 | 30.43 | 31.35 | 30.05 | 214347 | 30.81184141 | DR |
| 4 | 1.3399 | 4.49327802388 | 29.8201 | 31.35 | 29.3 | 333507 | 30.14470283 | DR |
| 12 | 0.6 | 1.96335078534 | 30.56 | 32.47 | 29.29 | 277218 | 30.56313316 | DR |
| 26 | 4.88 | 18.5692541857 | 26.28 | 32.47 | 25.71 | 275622 | 29.18100557 | DR |
| 52 | 6.45 | 26.1027923917 | 24.71 | 32.47 | 22.03 | 314067 | 26.38939918 | DR |
| 156 | 12.9801 | 71.3980824977 | 18.1799 | 32.47 | 16.324 | 305429 | 22.47917721 | DR |
| 260 | 14.89 | 91.5181315304 | 16.27 | 32.47 | 11.3 | 262080 | 20.98152709 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 31.16 | -0.05 | -0.16 | 31.11 | 31.35 | 31.11 | 274223 |
| 1737066420 | 31.21 | 0.33 | 1.07 | 30.85 | 31.24 | 30.72 | 191825 |
| 1736979720 | 30.88 | -0.21 | -0.68 | 31.04 | 31.06 | 30.8 | 229375 |
| 1736893380 | 31.09 | 0.6 | 1.97 | 30.87 | 31.15 | 30.72 | 283744 |
| 1736806800 | 30.49 | 0.29 | 0.98 | 30.3 | 30.56 | 30.3 | 187514 |
| 1736547720 | 30.195 | 0.09 | 0.28 | 30.43 | 30.43 | 30.05 | 179279 |
| 1736375340 | 30.11 | 0.11 | 0.37 | 29.9025 | 30.11 | 29.85 | 155719 |
| 1736288940 | 30 | 0.03 | 0.10 | 30.19 | 30.25 | 29.95 | 194197 |
| 1736202360 | 29.97 | -0.22 | -0.73 | 30.16 | 30.21 | 29.8 | 2642304 |
| 1735942980 | 30.19 | 0.39 | 1.31 | 30.22 | 30.28 | 30.11 | 172994 |
| 1735856700 | 29.8 | -0.05 | -0.17 | 29.97 | 30.02 | 29.73 | 428359 |
| 1735683960 | 29.85 | -0.14 | -0.47 | 29.835 | 29.91 | 29.44 | 97133 |
| 1735597740 | 29.99 | -0.26 | -0.86 | 29.92 | 30.02 | 29.82 | 146292 |
| 1735338000 | 30.25 | 0.13 | 0.43 | 29.93 | 30.25 | 29.93 | 129443 |
| 1735252020 | 30.12 | 0.05 | 0.16 | 29.83 | 30.3 | 29.83 | 144221 |
| 1735078200 | 30.072 | 0.03 | 0.11 | 29.31 | 30.2699 | 29.3 | 87180 |
| 1734992400 | 30.04 | -0.05 | -0.17 | 30.05 | 30.05 | 29.8901 | 212859 |
| 1734733200 | 30.09 | -0.11 | -0.36 | 29.8201 | 30.22 | 29.82 | 187174 |
| 1734646800 | 30.2 | -0.21 | -0.69 | 30.39 | 30.4199 | 30.19 | 166035 |
| 1734560940 | 30.41 | -0.84 | -2.69 | 30.94 | 31.052 | 30.4 | 189594 |
| 1734474360 | 31.25 | -0.25 | -0.79 | 31.4599 | 31.4599 | 31.1301 | 318257 |
| 1734388140 | 31.5 | 0.27 | 0.88 | 31.53 | 31.6 | 31.3501 | 118070 |
| 1734128940 | 31.225 | 0 | 0.00 | 31.27 | 31.35 | 31.12 | 190204 |
| 1734042480 | 31.225 | -0.08 | -0.24 | 31.37 | 31.542 | 31.22 | 1039762 |
| 1733955900 | 31.3 | -0.02 | -0.06 | 31.37 | 31.4599 | 31.19 | 262430 |
| 1733869200 | 31.32 | -0.08 | -0.25 | 31.2 | 31.51 | 31.11 | 470742 |
| 1733782800 | 31.4 | -0.94 | -2.91 | 32.119999 | 32.15 | 31.36 | 234206 |
| 1733523600 | 32.34 | 0.08 | 0.25 | 32.409999 | 32.47 | 32.18 | 171460 |
| 1733437500 | 32.259999 | 0.38 | 1.19 | 32.22 | 32.4292 | 32.15 | 151185 |
| 1733350980 | 31.88 | -0.14 | -0.44 | 31.72 | 32.04 | 31.72 | 126134 |
| 1733264700 | 32.02 | 0.02 | 0.06 | 32.02 | 32.18 | 31.95 | 254583 |
| 1733178180 | 32 | -0.06 | -0.19 | 32.02 | 32.1 | 31.7 | 135394 |
| 1732918200 | 32.06 | 0.45 | 1.42 | 31.76 | 32.06 | 31.76 | 69958 |
| 1732746540 | 31.61 | 0.38 | 1.22 | 31.5 | 31.7 | 31.5 | 165193 |
| 1732660140 | 31.23 | -0.15 | -0.48 | 31.43 | 31.44 | 31.2 | 202086 |
| 1732573560 | 31.38 | 0.81 | 2.65 | 31.1 | 31.612 | 30.77 | 472172 |
| 1732314000 | 30.57 | 0.14 | 0.46 | 30.33 | 30.72 | 30.33 | 227760 |
| 1732227900 | 30.43 | 0.03 | 0.10 | 30.4 | 30.5 | 30.2715 | 389491 |
| 1732141740 | 30.4 | 0.12 | 0.40 | 30.404 | 30.45 | 30.1735 | 209716 |
| 1732054800 | 30.28 | -0.06 | -0.20 | 30.23 | 30.5 | 30.16 | 548786 |
| 1731968640 | 30.34 | 0.19 | 0.63 | 30.18 | 30.46 | 30.18 | 348141 |
| 1731709260 | 30.15 | 0.07 | 0.23 | 30.154 | 30.408 | 30.0715 | 301331 |
| 1731622800 | 30.08 | 0.76 | 2.59 | 30.46 | 30.64 | 30.08 | 130141 |
| 1731536760 | 29.32 | -0.49 | -1.64 | 29.44 | 29.5201 | 29.29 | 463880 |
| 1731450480 | 29.81 | -0.86 | -2.80 | 30.0499 | 30.1175 | 29.5301 | 412750 |
| 1731363600 | 30.67 | 0.04 | 0.13 | 30.67 | 30.67 | 30.47 | 136872 |
| 1731104400 | 30.63 | 0.07 | 0.23 | 30.66 | 30.76 | 30.47 | 133921 |
| 1731018540 | 30.56 | 0.05 | 0.16 | 30.52 | 30.67 | 30.37 | 212819 |
| 1730931600 | 30.51 | -0.22 | -0.72 | 30.5 | 30.6 | 30.38 | 162747 |
| 1730845680 | 30.73 | 0.27 | 0.89 | 30.68 | 30.76 | 30.52 | 107992 |
| 1730759160 | 30.46 | 0.09 | 0.30 | 30.36 | 30.69 | 30.35 | 112423 |
| 1730496420 | 30.37 | 0.16 | 0.53 | 30.49 | 30.51 | 30.27 | 91344 |
| 1730409780 | 30.21 | -0.27 | -0.89 | 30.28 | 30.28 | 30.05 | 181782 |
| 1730323500 | 30.48 | -0.1 | -0.33 | 30.281 | 30.56 | 30.281 | 295722 |
| 1730237280 | 30.58 | 0.03 | 0.10 | 30.63 | 30.69 | 30.5 | 142395 |
| 1730150880 | 30.55 | 0.26 | 0.86 | 30.49 | 30.62 | 30.465 | 369714 |
| 1729891500 | 30.29 | -0.1 | -0.33 | 30.56 | 30.58 | 30.2 | 137377 |
| 1729805160 | 30.39 | 0.68 | 2.29 | 30.17 | 30.39 | 30.17 | 213116 |
| 1729718940 | 29.71 | -0.01 | -0.03 | 29.695 | 29.854 | 29.6701 | 134190 |
| 1729632300 | 29.72 | -0.49 | -1.62 | 29.78 | 29.9 | 29.72 | 237788 |
| 1729545600 | 30.21 | -0.46 | -1.50 | 30.55 | 30.55 | 30.14 | 188906 |
| 1729286400 | 30.67 | 0.17 | 0.56 | 30.46 | 30.73 | 30.46 | 320174 |
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
