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 | 2.27 | 7.64824797844 | 29.68 | 32.54 | 29.4232 | 16711 | 29.99045267 | DR |
| 4 | 1.4 | 4.58265139116 | 30.55 | 32.54 | 28.5045 | 12372 | 30.17540475 | DR |
| 12 | 0.39 | 1.23574144487 | 31.56 | 32.54 | 25.47 | 14824 | 29.5207891 | DR |
| 26 | -10.02 | -23.8741958542 | 41.97 | 45.6 | 25.47 | 12000 | 31.85981824 | DR |
| 52 | -3.28 | -9.31024694862 | 35.23 | 45.6 | 25.47 | 9757 | 33.33828659 | DR |
| 156 | -24.49 | -43.3912119064 | 56.44 | 62.64 | 23.04 | 23599 | 34.31466059 | DR |
| 260 | -35.62 | -52.7157022347 | 67.57 | 95.5 | 23.04 | 20884 | 44.95903678 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 31.95 | 2.11 | 7.07 | 31.41 | 32.54 | 31.3 | 21083 |
| 1741641600 | 29.84 | -0.56 | -1.84 | 30.35 | 30.35 | 29.58 | 18075 |
| 1741386000 | 30.4 | 0.81 | 2.73 | 30.46 | 30.67 | 30.1068 | 14608 |
| 1741300140 | 29.5911 | -0.49 | -1.63 | 29.76 | 30.27 | 29.4236 | 11720 |
| 1741213440 | 30.08 | 0.1 | 0.33 | 29.93 | 30.27 | 29.44 | 18264 |
| 1741126800 | 29.98 | 0.04 | 0.13 | 29.68 | 30.31 | 29.4232 | 20886 |
| 1741040760 | 29.94 | -0.03 | -0.10 | 30.57 | 31.12 | 29.94 | 36826 |
| 1740781260 | 29.97 | 1.43 | 5.02 | 30.26 | 30.49 | 29.92 | 40433 |
| 1740695340 | 28.5372 | -1.08 | -3.66 | 28.9915 | 29.54 | 28.5045 | 6140 |
| 1740608400 | 29.62 | -0.91 | -2.98 | 29.85 | 30.085 | 29.62 | 2968 |
| 1740522480 | 30.53 | -0.1 | -0.33 | 30.76 | 30.845 | 30.2318 | 6419 |
| 1740435600 | 30.63 | -0.58 | -1.86 | 30.65 | 30.8258 | 30.07 | 9537 |
| 1740176400 | 31.2104 | 0.39 | 1.27 | 30.735 | 31.3 | 30.18 | 4362 |
| 1740090480 | 30.82 | 0.24 | 0.79 | 30.92 | 31.21 | 30.82 | 4117 |
| 1740003960 | 30.577 | -0.59 | -1.89 | 30.7 | 31.05 | 30.43 | 7146 |
| 1739917740 | 31.165 | -0.19 | -0.59 | 31.15 | 31.62 | 30.81 | 4190 |
| 1739572020 | 31.35 | -0.12 | -0.37 | 31.44 | 32.019199 | 31.05 | 2838 |
| 1739485320 | 31.465 | 0.82 | 2.66 | 31.3 | 31.465 | 30.78 | 8389 |
| 1739398920 | 30.65 | -0.05 | -0.16 | 30.53 | 30.9995 | 30.445 | 6755 |
| 1739312940 | 30.7 | -0.41 | -1.32 | 30.55 | 31.15 | 30.25 | 11400 |
| 1739226000 | 31.11 | 0.25 | 0.81 | 31.15 | 31.254 | 31.06 | 5576 |
| 1738967160 | 30.86 | -0.3 | -0.96 | 30.845 | 31.2281 | 30.7185 | 2918 |
| 1738880400 | 31.16 | -1.37 | -4.21 | 31.7 | 31.7 | 31.15 | 5190 |
| 1738794000 | 32.53 | 0.67 | 2.09 | 32.07 | 32.53 | 31.96 | 5711 |
| 1738708080 | 31.8633 | 0.46 | 1.47 | 31.47 | 31.91 | 31.34 | 4939 |
| 1738621740 | 31.4022 | 0.19 | 0.62 | 31.04 | 32.08 | 31.04 | 7699 |
| 1738362000 | 31.21 | -1.04 | -3.22 | 31.31 | 31.87 | 30.92 | 8642 |
| 1738276080 | 32.25 | 0.96 | 3.07 | 31.715 | 32.25 | 31.36 | 4880 |
| 1738189740 | 31.29 | -0.49 | -1.54 | 31.43 | 31.586 | 30.83 | 6184 |
| 1738103280 | 31.78 | 0.94 | 3.05 | 31.69 | 32.2 | 31.08 | 14020 |
| 1738016820 | 30.84 | -0.07 | -0.23 | 31.0338 | 31.18 | 30.7248 | 7885 |
| 1737757440 | 30.91 | -0.1 | -0.31 | 30.63 | 31.17 | 30.51 | 8060 |
| 1737671220 | 31.005 | 1.2 | 4.01 | 30.875 | 31.17 | 30.7524 | 9626 |
| 1737584640 | 29.81 | -0.25 | -0.83 | 30.05 | 30.136 | 29.61 | 27949 |
| 1737498540 | 30.06 | 0.73 | 2.51 | 29.7 | 30.06 | 29.3715 | 28320 |
| 1737152880 | 29.325 | 0.09 | 0.29 | 29.53 | 29.6026 | 29.23 | 10260 |
| 1737066420 | 29.24 | 0.58 | 2.02 | 27.68 | 29.24 | 27.68 | 18503 |
| 1736979720 | 28.66 | 1.3 | 4.75 | 28.88 | 28.944 | 28.525 | 11524 |
| 1736893380 | 27.36 | 1.64 | 6.38 | 27.16 | 27.71 | 27.13 | 44149 |
| 1736806800 | 25.72 | -0.64 | -2.43 | 25.77 | 25.9456 | 25.47 | 45965 |
| 1736547720 | 26.36 | -0.62 | -2.30 | 27.075 | 27.075 | 26.204 | 24437 |
| 1736375340 | 26.98 | -0.77 | -2.77 | 27.01 | 27.39 | 26.78 | 14673 |
| 1736288940 | 27.75 | -1.12 | -3.86 | 28.335 | 28.335 | 27.75 | 19736 |
| 1736202360 | 28.865 | 0.54 | 1.92 | 28.91 | 29.23 | 28.6125 | 19763 |
| 1735942980 | 28.32 | -0.9 | -3.06 | 29 | 29.03 | 28.32 | 13782 |
| 1735856700 | 29.215 | -0.79 | -2.62 | 29.59 | 29.59 | 29.0925 | 14978 |
| 1735683960 | 30 | 0.43 | 1.47 | 30.1 | 30.375 | 29.69 | 8397 |
| 1735597740 | 29.565 | -0.11 | -0.35 | 29.5 | 29.8978 | 29.32 | 19210 |
| 1735338000 | 29.67 | -0.19 | -0.64 | 30.65 | 30.65 | 29.56 | 12371 |
| 1735252020 | 29.86 | -0.27 | -0.88 | 29.86 | 30.79 | 29.6 | 11265 |
| 1735078200 | 30.125 | -0.35 | -1.13 | 31.9 | 31.9 | 29.7 | 3575 |
| 1734992400 | 30.47 | 0.14 | 0.46 | 30.25 | 30.8116 | 30.1825 | 21693 |
| 1734733200 | 30.33 | 0.29 | 0.97 | 30.35 | 30.93 | 30.21 | 38054 |
| 1734646800 | 30.04 | -0.16 | -0.53 | 30.43 | 30.673 | 30.04 | 53886 |
| 1734560940 | 30.2 | -1.16 | -3.70 | 31.2 | 31.245 | 30.2 | 15576 |
| 1734474360 | 31.3596 | 0.17 | 0.54 | 31.56 | 31.95 | 31.11 | 10860 |
| 1734388140 | 31.19 | -0.82 | -2.56 | 31.176 | 31.95 | 31.14 | 18194 |
| 1734128940 | 32.009999 | -0.14 | -0.44 | 31.87 | 32.28 | 31.43 | 10481 |
| 1734042480 | 32.15 | -0.9 | -2.72 | 32.46 | 32.885199 | 32.0596 | 7803 |
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
