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 | -0.03 | -0.0761421319797 | 39.4 | 39.62 | 39.2 | 28198 | 39.3918986 | FU |
| 4 | -0.57 | -1.42714071107 | 39.94 | 40.75 | 38.95 | 31556 | 39.59001068 | FU |
| 12 | -5.33 | -11.9239373602 | 44.7 | 44.77 | 38.5 | 38016 | 40.44462038 | FU |
| 26 | -10.91 | -21.6984884646 | 50.28 | 51 | 38.5 | 34125 | 43.38658295 | FU |
| 52 | -19.72 | -33.3728211203 | 59.09 | 60.7 | 38.5 | 32295 | 48.56036626 | FU |
| 156 | -28.98 | -42.3994147769 | 68.35 | 71.2 | 38.5 | 30869 | 57.06592892 | FU |
| 260 | -73.13 | -65.0044444444 | 112.5 | 112.59 | 38.5 | 37822 | 71.87426738 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 39.37 | -0.12 | -0.30 | 39.5 | 39.62 | 39.32 | 26520 |
| 1739914140 | 39.49 | 0.13 | 0.33 | 39.48 | 39.61 | 39.32 | 36292 |
| 1739827800 | 39.36 | -0.11 | -0.28 | 39.58 | 39.59 | 39.34 | 31769 |
| 1739568600 | 39.47 | 0.23 | 0.59 | 39.24 | 39.55 | 39.2 | 22100 |
| 1739482140 | 39.24 | -0.16 | -0.41 | 39.4 | 39.54 | 39.2 | 24307 |
| 1739395740 | 39.4 | 0.03 | 0.08 | 39.37 | 39.5 | 39.28 | 21215 |
| 1739309400 | 39.37 | -0.1 | -0.25 | 39.61 | 39.61 | 39.3 | 19711 |
| 1739222940 | 39.47 | -0.35 | -0.88 | 39.22 | 39.71 | 39.1 | 29861 |
| 1738963800 | 39.82 | 0.03 | 0.08 | 39.86 | 40.75 | 39.6 | 57271 |
| 1738877340 | 39.79 | -0.01 | -0.03 | 39.8 | 40 | 39.7 | 30641 |
| 1738790940 | 39.8 | 0.17 | 0.43 | 39.61 | 39.89 | 39.6 | 30392 |
| 1738704600 | 39.63 | -0.31 | -0.78 | 39.94 | 40 | 39.6 | 41561 |
| 1738618200 | 39.94 | 0 | 0.00 | 39.89 | 39.94 | 39.21 | 37167 |
| 1738358940 | 39.94 | 0.08 | 0.20 | 39.86 | 39.96 | 39.58 | 33763 |
| 1738272540 | 39.86 | 0.33 | 0.83 | 39.53 | 40 | 39.26 | 44634 |
| 1738186200 | 39.53 | 0.23 | 0.59 | 39.3 | 39.6 | 39.16 | 31235 |
| 1738099740 | 39.3 | -0.19 | -0.48 | 39.48 | 39.49 | 39.14 | 26353 |
| 1738013340 | 39.49 | 0.32 | 0.82 | 39.37 | 39.49 | 38.95 | 29301 |
| 1737754200 | 39.17 | -0.43 | -1.09 | 39.6 | 39.6 | 39.17 | 28973 |
| 1737667740 | 39.6 | -0.13 | -0.33 | 39.94 | 40 | 39.46 | 28051 |
| 1737581400 | 39.73 | 0.03 | 0.08 | 39.99 | 39.99 | 39.6 | 21916 |
| 1737495000 | 39.7 | -0.01 | -0.03 | 40 | 40 | 39.6 | 28193 |
| 1737408600 | 39.71 | -0.04 | -0.10 | 40 | 40 | 39.45 | 32151 |
| 1737149400 | 39.75 | -0.25 | -0.63 | 40 | 40.03 | 39.5 | 32511 |
| 1737062940 | 40 | -0.2 | -0.50 | 40.2 | 40.6 | 39.78 | 30765 |
| 1736976540 | 40.2 | -0.26 | -0.64 | 40.46 | 40.7 | 40.05 | 29016 |
| 1736890140 | 40.46 | 0.23 | 0.57 | 40.22 | 40.8 | 39.72 | 22309 |
| 1736803740 | 40.23 | 0.57 | 1.44 | 39.91 | 40.5 | 39.55 | 38166 |
| 1736544540 | 39.66 | -0.4 | -1.00 | 40.06 | 40.42 | 39.55 | 27584 |
| 1736458140 | 40.06 | -0.85 | -2.08 | 40.78 | 40.78 | 39.98 | 27385 |
| 1736371740 | 40.91 | -0.01 | -0.02 | 40.93 | 41.29 | 40.6 | 35844 |
| 1736285400 | 40.92 | 0.03 | 0.07 | 40.99 | 41.47 | 40.41 | 37420 |
| 1736198940 | 40.89 | 0.11 | 0.27 | 40.78 | 41.3 | 40.6 | 32639 |
| 1735939740 | 40.78 | -0.89 | -2.14 | 42 | 42 | 40.04 | 79304 |
| 1735853400 | 41.67 | 0.11 | 0.26 | 41.67 | 41.98 | 41.65 | 25004 |
| 1735594200 | 41.56 | -0.07 | -0.17 | 41.67 | 41.87 | 41.26 | 23597 |
| 1735334940 | 41.63 | 0.2 | 0.48 | 41.85 | 41.89 | 41.42 | 25821 |
| 1735248540 | 41.43 | 0.01 | 0.02 | 41.6 | 41.89 | 41.12 | 36286 |
| 1734989340 | 41.42 | 0.95 | 2.35 | 40.46 | 41.5 | 40 | 72421 |
| 1734730200 | 40.47 | 1.54 | 3.96 | 38.95 | 40.49 | 38.6 | 59401 |
| 1734643800 | 38.93 | -0.57 | -1.44 | 39.6 | 39.69 | 38.5 | 48862 |
| 1734557400 | 39.5 | -0.66 | -1.64 | 40.35 | 40.35 | 39.5 | 43110 |
| 1734470940 | 40.16 | -0.13 | -0.32 | 40.56 | 40.56 | 39.97 | 36604 |
| 1734384540 | 40.29 | 0.15 | 0.37 | 40.45 | 40.85 | 39.9 | 50210 |
| 1734125340 | 40.14 | 0.43 | 1.08 | 40.11 | 40.79 | 39.75 | 47250 |
| 1734039000 | 39.71 | -0.29 | -0.73 | 40 | 40.2 | 39.71 | 36863 |
| 1733952540 | 40 | -0.2 | -0.50 | 40.19 | 40.27 | 39.79 | 43327 |
| 1733866140 | 40.2 | -0.4 | -0.99 | 40.65 | 40.93 | 40.02 | 35978 |
| 1733779740 | 40.6 | -0.43 | -1.05 | 41.15 | 41.3 | 40.42 | 39472 |
| 1733520600 | 41.03 | -0.59 | -1.42 | 41.62 | 42.14 | 40.9 | 53916 |
| 1733434200 | 41.62 | 0.12 | 0.29 | 41.4 | 42 | 41.17 | 49870 |
| 1733347800 | 41.5 | -0.35 | -0.84 | 41.95 | 42 | 41.4 | 40831 |
| 1733261340 | 41.85 | -0.3 | -0.71 | 42.15 | 42.47 | 41.12 | 84512 |
| 1733174940 | 42.15 | -0.43 | -1.01 | 42.88 | 42.99 | 42.15 | 68710 |
| 1732915740 | 42.58 | -0.72 | -1.66 | 43.73 | 43.98 | 42.3 | 66578 |
| 1732829400 | 43.3 | -1.47 | -3.28 | 44.7 | 44.77 | 43.3 | 33927 |
| 1732743000 | 44.77 | 0.19 | 0.43 | 44.5 | 44.94 | 44.4 | 29672 |
| 1732656600 | 44.58 | 0.33 | 0.75 | 44.25 | 44.58 | 44.25 | 24780 |
| 1732570140 | 44.25 | 0.65 | 1.49 | 43.61 | 44.42 | 43.61 | 29631 |
| 1732310940 | 43.6 | 0.39 | 0.90 | 43.2 | 44.4 | 42.96 | 43403 |
| 1732224600 | 43.21 | 0.18 | 0.42 | 43.03 | 43.4 | 42.85 | 37375 |
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
