We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.031847133758 | 31.4 | 32.13 | 31.4 | 4524 | 31.98838313 | CS |
| 4 | 0.67 | 2.17957059206 | 30.74 | 32.13 | 27.03 | 5573 | 30.34290166 | CS |
| 12 | 1.74 | 5.86450960566 | 29.67 | 33.85 | 27.03 | 4963 | 30.60316355 | CS |
| 26 | 0.03 | 0.0956022944551 | 31.38 | 33.85 | 27.03 | 4362 | 30.67028952 | CS |
| 52 | 9.07 | 40.599820949 | 22.34 | 33.85 | 21.32 | 4809 | 28.22558874 | CS |
| 156 | -3.2808 | -9.45726244422 | 34.6908 | 38.6 | 21.32 | 3276 | 28.74994608 | CS |
| 260 | 8.9154 | 39.6335120429 | 22.4946 | 139.47299 | 21.32 | 2832 | 37.07369618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 31.448 | 0 | 0.00 | 31.448 | 31.448 | 31.448 | 389 |
| 1727299200 | 31.448 | -0.16 | -0.51 | 31.81 | 31.81 | 31.448 | 327 |
| 1727212800 | 31.61 | -0.39 | -1.22 | 31.73 | 31.73 | 31.61 | 3182 |
| 1727126940 | 32 | -0.13 | -0.40 | 32.100099 | 32.100099 | 32 | 8156 |
| 1726867200 | 32.13 | 1.17 | 3.78 | 31.4 | 32.13 | 31.4 | 10565 |
| 1726781220 | 30.96 | 0.77 | 2.55 | 30.93 | 30.96 | 30.89 | 6110 |
| 1726694460 | 30.19 | 0.36 | 1.21 | 27.03 | 30.38 | 27.03 | 17528 |
| 1726608240 | 29.83 | 0.34 | 1.17 | 29.96 | 29.96 | 29.83 | 3095 |
| 1726522140 | 29.485 | 0 | 0.00 | 29.485 | 29.485 | 29.485 | 0 |
| 1726262940 | 29.485 | 0 | 0.00 | 29.485 | 29.485 | 29.485 | 0 |
| 1726176540 | 29.485 | 0.52 | 1.81 | 29.5 | 29.5 | 29.405 | 8067 |
| 1726090140 | 28.96 | -0.1 | -0.34 | 28.96 | 28.96 | 28.96 | 7592 |
| 1726003560 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 0 |
| 1725917160 | 29.06 | 0.01 | 0.03 | 27.81 | 29.09 | 27.81 | 11548 |
| 1725658020 | 29.05 | -0.96 | -3.20 | 29.57 | 29.57 | 29.05 | 3433 |
| 1725571440 | 30.01 | 0 | 0.00 | 30.01 | 30.01 | 30.01 | 0 |
| 1725485040 | 30.01 | -0.17 | -0.56 | 30.13 | 30.13 | 30.01 | 756 |
| 1725398880 | 30.18 | -0.56 | -1.82 | 30.19 | 30.19 | 30.18 | 1654 |
| 1725053340 | 30.74 | -0.13 | -0.42 | 30.74 | 30.74 | 30.74 | 1189 |
| 1724966400 | 30.87 | 0.33 | 1.08 | 31.2233 | 31.2233 | 30.87 | 1145 |
| 1724880360 | 30.54 | 0.04 | 0.13 | 30.63 | 30.63 | 30.54 | 1399 |
| 1724794080 | 30.5 | -0.43 | -1.39 | 30.64 | 30.64 | 30.5 | 4168 |
| 1724707740 | 30.93 | 0.61 | 2.01 | 30.8905 | 30.93 | 30.8905 | 2097 |
| 1724448540 | 30.322 | 0 | 0.00 | 30.322 | 30.322 | 30.322 | 0 |
| 1724362140 | 30.322 | 0.18 | 0.61 | 30.75 | 30.75 | 30.322 | 1066 |
| 1724275740 | 30.1387 | 0 | 0.00 | 30.1387 | 30.1387 | 30.1387 | 0 |
| 1724189340 | 30.1387 | 0 | 0.00 | 30.1387 | 30.1387 | 30.1387 | 0 |
| 1724102940 | 30.1387 | 0 | 0.00 | 30.1387 | 30.1387 | 30.1387 | 0 |
| 1723843740 | 30.1387 | -0.18 | -0.59 | 30.1387 | 30.1387 | 30.1387 | 1500 |
| 1723757220 | 30.3179 | 0 | 0.00 | 30.3179 | 30.3179 | 30.3179 | 0 |
| 1723670820 | 30.3179 | 0.7 | 2.36 | 30.205 | 30.3179 | 30.205 | 5207 |
| 1723584300 | 29.62 | 0 | 0.00 | 29.62 | 29.62 | 29.62 | 0 |
| 1723497900 | 29.62 | -0.01 | -0.03 | 29.6 | 29.62 | 29.6 | 2159 |
| 1723238400 | 29.63 | 0 | 0.00 | 29.63 | 29.63 | 29.63 | 0 |
| 1723152000 | 29.63 | 0.26 | 0.89 | 29.54 | 29.63 | 29.54 | 5956 |
| 1723065720 | 29.37 | -1.21 | -3.96 | 30.45 | 30.45 | 29.37 | 15514 |
| 1722979800 | 30.58 | -0.52 | -1.67 | 30.58 | 30.58 | 30.58 | 23123 |
| 1722893340 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1722634140 | 31.1 | -1.9 | -5.76 | 30.05 | 31.1 | 30.05 | 10914 |
| 1722547620 | 33 | -0.85 | -2.51 | 33 | 33 | 33 | 2614 |
| 1722461340 | 33.85 | 0.61 | 1.84 | 33.67 | 33.85 | 33.67 | 1284 |
| 1722374820 | 33.24 | 1.36 | 4.25 | 33.24 | 33.24 | 33.24 | 5530 |
| 1722288480 | 31.885 | 0 | 0.00 | 31.885 | 31.885 | 31.885 | 0 |
| 1722029280 | 31.885 | 0 | 0.00 | 31.885 | 31.885 | 31.885 | 0 |
| 1721942880 | 31.885 | 0 | 0.00 | 31.885 | 31.885 | 31.885 | 0 |
| 1721856480 | 31.885 | 0.14 | 0.43 | 32.189999 | 32.189999 | 31.87 | 6562 |
| 1721770140 | 31.75 | -0.05 | -0.16 | 31.59 | 31.75 | 31.59 | 3193 |
| 1721683740 | 31.8 | 1.06 | 3.45 | 31.16 | 31.8 | 31.16 | 9002 |
| 1721424180 | 30.74 | -0.16 | -0.53 | 30.74 | 30.74 | 30.68 | 2311 |
| 1721337960 | 30.9033 | -0.49 | -1.55 | 31.6 | 31.6 | 30.9033 | 3783 |
| 1721251320 | 31.39 | -0.08 | -0.25 | 31.56 | 31.56 | 31.39 | 4757 |
| 1721164920 | 31.47 | 0.46 | 1.48 | 31.47 | 31.47 | 31.47 | 5094 |
| 1721078940 | 31.01 | 0.79 | 2.61 | 30.78 | 31.01 | 30.78 | 6628 |
| 1720819200 | 30.22 | -0.12 | -0.40 | 30.34 | 30.34 | 30.22 | 2093 |
| 1720733280 | 30.34 | 0.07 | 0.23 | 30.62 | 30.62 | 30.34 | 2390 |
| 1720646880 | 30.27 | -0.09 | -0.30 | 29.76 | 30.29 | 29.76 | 2015 |
| 1720560000 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1720473600 | 30.36 | 0.69 | 2.33 | 30 | 30.45 | 30 | 5990 |
| 1720214640 | 29.67 | -0.91 | -2.98 | 29.67 | 29.67 | 29.67 | 712 |
| 1720041000 | 30.58 | 0.58 | 1.93 | 30.78 | 30.78 | 30.58 | 220 |
| 1719955740 | 30 | 1.52 | 5.34 | 30 | 30 | 30 | 4292 |
| 1719868980 | 28.48 | -1.8 | -5.94 | 28.48 | 28.48 | 28.48 | 118 |
| 1719610020 | 30.28 | 0.77 | 2.61 | 30.28 | 30.28 | 30.28 | 1325 |
| 1719523200 | 29.51 | -0.34 | -1.14 | 29.8 | 29.8 | 29.51 | 1499 |
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
