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 | 7.31707317073 | 35.26 | 38.45 | 34.94 | 3185600 | 36.99616807 | CS |
| 4 | 3.94 | 11.6224188791 | 33.9 | 38.45 | 33.06 | 2994844 | 35.33431729 | CS |
| 12 | 6.05 | 19.0311418685 | 31.79 | 38.45 | 30.93 | 2117138 | 33.97782005 | CS |
| 26 | 3.23 | 9.33256284311 | 34.61 | 38.45 | 30.93 | 1967090 | 33.4927597 | CS |
| 52 | 3.65 | 10.6756361509 | 34.19 | 38.45 | 30.89 | 1884371 | 33.65501056 | CS |
| 156 | 7.16 | 23.3376792699 | 30.68 | 39 | 28.91 | 2153387 | 33.69572415 | CS |
| 260 | 4.11 | 12.1849985176 | 33.73 | 39 | 22.18 | 2445805 | 31.43235698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 37.83 | 0.13 | 0.34 | 37.7 | 38.45 | 37.44 | 2963600 |
| 1741382940 | 37.7 | 0.52 | 1.40 | 37.04 | 37.7 | 36.58 | 2816500 |
| 1741296540 | 37.18 | 1.78 | 5.03 | 35.35 | 37.18 | 35.31 | 3741300 |
| 1741210140 | 35.4 | 0.32 | 0.91 | 35.26 | 35.68 | 34.94 | 3221000 |
| 1740778200 | 35.08 | 0.05 | 0.14 | 34.9 | 35.48 | 34.82 | 4804300 |
| 1740691740 | 35.03 | -0.63 | -1.77 | 35.9 | 35.9 | 35.03 | 5251400 |
| 1740605400 | 35.66 | 0.24 | 0.68 | 35.5 | 36.05 | 35.41 | 2115200 |
| 1740519000 | 35.42 | 0.31 | 0.88 | 35.05 | 35.74 | 34.96 | 4215900 |
| 1740432540 | 35.11 | 0.08 | 0.23 | 35.07 | 35.3 | 34.98 | 3261800 |
| 1740173400 | 35.03 | -0.17 | -0.48 | 35.2 | 35.3 | 34.8 | 1742800 |
| 1740087000 | 35.2 | 0.31 | 0.89 | 34.8 | 35.24 | 34.67 | 2061300 |
| 1740000540 | 34.89 | 0.59 | 1.72 | 34.16 | 35.13 | 34 | 5940500 |
| 1739914140 | 34.3 | -0.03 | -0.09 | 34.16 | 34.3 | 33.81 | 3833800 |
| 1739827800 | 34.33 | -0.07 | -0.20 | 34.28 | 34.71 | 34.09 | 779000 |
| 1739568600 | 34.4 | 0.6 | 1.78 | 33.85 | 34.79 | 33.75 | 1937000 |
| 1739482140 | 33.8 | 0.52 | 1.56 | 33.28 | 33.8 | 33.06 | 1291400 |
| 1739395740 | 33.28 | -0.84 | -2.46 | 33.72 | 33.77 | 33.24 | 2281100 |
| 1739309400 | 34.12 | 0.24 | 0.71 | 33.9 | 34.12 | 33.4 | 1649300 |
| 1739222940 | 33.88 | -0.16 | -0.47 | 34.5 | 34.83 | 33.77 | 2275800 |
| 1738963800 | 34.04 | -0.05 | -0.15 | 34.09 | 34.45 | 33.91 | 1452900 |
| 1738877340 | 34.09 | -0.21 | -0.61 | 34.27 | 34.36 | 33.93 | 1029100 |
| 1738790940 | 34.3 | -0.41 | -1.18 | 34.6 | 34.77 | 34.23 | 1474200 |
| 1738704600 | 34.71 | 0.08 | 0.23 | 34.64 | 34.9 | 34.36 | 1051100 |
| 1738618200 | 34.63 | 0.25 | 0.73 | 34.48 | 34.7 | 34.16 | 1219500 |
| 1738358940 | 34.38 | -0.04 | -0.12 | 34.49 | 34.67 | 34.19 | 1360600 |
| 1738272540 | 34.42 | 0.72 | 2.14 | 33.87 | 34.48 | 33.58 | 1675500 |
| 1738186200 | 33.7 | -0.26 | -0.77 | 34 | 34.17 | 33.509999 | 933500 |
| 1738099740 | 33.96 | 0.14 | 0.41 | 33.8 | 34.16 | 33.509999 | 1817600 |
| 1738013340 | 33.82 | 0.86 | 2.61 | 32.9 | 33.82 | 32.85 | 1717800 |
| 1737754200 | 32.96 | -0.19 | -0.57 | 33.15 | 33.15 | 32.81 | 1055000 |
| 1737667740 | 33.15 | 0.08 | 0.24 | 33.1 | 33.72 | 33 | 2525000 |
| 1737581400 | 33.07 | 0.01 | 0.03 | 33.47 | 33.47 | 32.82 | 1504900 |
| 1737495000 | 33.06 | -0.25 | -0.75 | 33.299999 | 33.56 | 32.59 | 4637900 |
| 1737408600 | 33.31 | 0.07 | 0.21 | 33.2 | 33.439999 | 33 | 884000 |
| 1737149400 | 33.24 | 0.6 | 1.84 | 32.64 | 33.53 | 32.58 | 1770100 |
| 1737062940 | 32.64 | -0.07 | -0.21 | 32.7 | 32.81 | 32.47 | 975900 |
| 1736976540 | 32.71 | 0.34 | 1.05 | 32.56 | 32.84 | 32.31 | 880400 |
| 1736890140 | 32.369999 | 0.35 | 1.09 | 31.96 | 32.42 | 31.74 | 1379000 |
| 1736803740 | 32.02 | 0.38 | 1.20 | 31.77 | 32.229999 | 31.56 | 1977000 |
| 1736544540 | 31.64 | -0.31 | -0.97 | 32.09 | 32.09 | 31.51 | 1235800 |
| 1736458140 | 31.95 | 0.26 | 0.82 | 31.82 | 32.06 | 31.56 | 1105200 |
| 1736371740 | 31.69 | -0.13 | -0.41 | 31.81 | 31.82 | 31.55 | 1530500 |
| 1736285400 | 31.82 | 0.24 | 0.76 | 31.66 | 31.85 | 31.28 | 2890600 |
| 1736198940 | 31.58 | 0.58 | 1.87 | 31.49 | 31.7 | 31.01 | 1461300 |
| 1735939740 | 31 | -0.42 | -1.34 | 31.41 | 31.51 | 30.93 | 1094000 |
| 1735853400 | 31.42 | -0.17 | -0.54 | 31.59 | 31.65 | 31.05 | 1490000 |
| 1735594200 | 31.59 | 0.04 | 0.13 | 31.55 | 31.71 | 31.23 | 2384400 |
| 1735334940 | 31.55 | 0.06 | 0.19 | 31.87 | 31.87 | 31.36 | 1265900 |
| 1735248540 | 31.49 | 0.19 | 0.61 | 31.3 | 31.58 | 31.19 | 1003100 |
| 1734989340 | 31.3 | -1.21 | -3.72 | 32.509999 | 32.509999 | 31.21 | 2153300 |
| 1734730200 | 32.509999 | 0.51 | 1.59 | 31.72 | 32.59 | 31.72 | 3151200 |
| 1734643800 | 32 | 0.31 | 0.98 | 31.72 | 32.22 | 31.64 | 1933400 |
| 1734557400 | 31.69 | -0.48 | -1.49 | 32 | 32.229999 | 31.59 | 1625700 |
| 1734470940 | 32.17 | 0.56 | 1.77 | 31.79 | 32.56 | 31.55 | 1884800 |
| 1734384540 | 31.61 | -0.39 | -1.22 | 32.18 | 32.18 | 31.55 | 2358300 |
| 1734125340 | 32 | -0.13 | -0.40 | 32.009999 | 32.2 | 31.92 | 1244300 |
| 1734039000 | 32.13 | -0.52 | -1.59 | 32.64 | 32.64 | 31.77 | 1608500 |
| 1733952540 | 32.65 | 0.4 | 1.24 | 32.299999 | 32.92 | 31.95 | 1269100 |
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
