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 | -1.11 | -2.83669818554 | 39.13 | 39.3 | 37.6 | 1730740 | 38.59529854 | CS |
| 4 | -1.87 | -4.68789170218 | 39.89 | 41.94 | 37.6 | 2221535 | 39.77447303 | CS |
| 12 | -1.49 | -3.77119716527 | 39.51 | 41.94 | 34.77 | 2291156 | 38.29827875 | CS |
| 26 | 4.17 | 12.3190546529 | 33.85 | 41.94 | 33.33 | 2086182 | 37.7150566 | CS |
| 52 | 10.17 | 36.5170556553 | 27.85 | 41.94 | 27.84 | 1918787 | 34.35034589 | CS |
| 156 | 17.04 | 81.2202097235 | 20.98 | 41.94 | 17.37 | 1930211 | 27.46242357 | CS |
| 260 | 7.53 | 24.6966218432 | 30.49 | 41.94 | 17.37 | 1698835 | 26.39336268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 38.02 | -0.66 | -1.71 | 38.1 | 38.77 | 37.6 | 3097300 |
| 1740691740 | 38.68 | 0.36 | 0.94 | 38.25 | 38.85 | 38.22 | 1876600 |
| 1740605400 | 38.32 | -0.41 | -1.06 | 38.9 | 39.05 | 38.3 | 2021500 |
| 1740519000 | 38.73 | 0.41 | 1.07 | 38.68 | 39.01 | 38.48 | 1573900 |
| 1740432540 | 38.32 | -0.52 | -1.34 | 39.02 | 39.03 | 38.27 | 1140400 |
| 1740173400 | 38.84 | -0.3 | -0.77 | 39.13 | 39.3 | 38.59 | 2041300 |
| 1740087000 | 39.14 | -0.21 | -0.53 | 39.4 | 39.59 | 38.61 | 2174800 |
| 1740000540 | 39.35 | -0.04 | -0.10 | 39.2 | 39.35 | 38.76 | 1332500 |
| 1739914140 | 39.39 | 0.44 | 1.13 | 38.96 | 40.1 | 38.7 | 1975800 |
| 1739827800 | 38.95 | -0.34 | -0.87 | 39.37 | 39.73 | 38.6 | 3115600 |
| 1739568600 | 39.29 | -0.2 | -0.51 | 39.28 | 39.88 | 38.07 | 5226200 |
| 1739482140 | 39.49 | -0.37 | -0.93 | 39.8 | 39.98 | 39.08 | 3751700 |
| 1739395740 | 39.86 | -1.59 | -3.84 | 40.48 | 40.49 | 39.56 | 3217700 |
| 1739309400 | 41.45 | -0.2 | -0.48 | 41.75 | 41.88 | 41.24 | 1657300 |
| 1739222940 | 41.65 | 0.9 | 2.21 | 40.76 | 41.94 | 40.67 | 1954700 |
| 1738963800 | 40.75 | -0.55 | -1.33 | 41.3 | 41.75 | 40.55 | 2047600 |
| 1738877340 | 41.3 | -0.39 | -0.94 | 41.69 | 41.69 | 40.99 | 2310100 |
| 1738790940 | 41.69 | 0.98 | 2.41 | 40.71 | 41.84 | 40.6 | 1624300 |
| 1738704600 | 40.71 | 0 | 0.00 | 40.7 | 40.85 | 40.34 | 1841400 |
| 1738618200 | 40.71 | 0.72 | 1.80 | 39.98 | 40.79 | 39.75 | 1720700 |
| 1738358940 | 39.99 | 0.1 | 0.25 | 39.89 | 40.45 | 39.82 | 1826600 |
| 1738272540 | 39.89 | 1.03 | 2.65 | 39 | 39.9 | 39 | 1381400 |
| 1738186200 | 38.86 | 0.36 | 0.94 | 38.5 | 39.1 | 38.37 | 1931800 |
| 1738099740 | 38.5 | 0.15 | 0.39 | 38.34 | 39.66 | 38.1 | 2634100 |
| 1738013340 | 38.35 | 0.35 | 0.92 | 37.89 | 38.48 | 37.76 | 2682100 |
| 1737754200 | 38 | -0.12 | -0.31 | 38.12 | 38.17 | 37.59 | 1209100 |
| 1737667740 | 38.12 | 0.22 | 0.58 | 37.97 | 38.7 | 37.88 | 2172100 |
| 1737581400 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1737495000 | 37.9 | 1.2 | 3.27 | 36.7 | 38.03 | 36.61 | 2283100 |
| 1737408600 | 36.7 | -0.07 | -0.19 | 36.5 | 36.82 | 36.39 | 1270000 |
| 1737149400 | 36.77 | -0.55 | -1.47 | 37.48 | 37.63 | 36.38 | 2549700 |
| 1737062940 | 37.32 | -0.36 | -0.96 | 37.5 | 37.9 | 37.32 | 1245600 |
| 1736976540 | 37.68 | 1.09 | 2.98 | 36.69 | 37.69 | 36.65 | 1692200 |
| 1736890140 | 36.59 | 0.06 | 0.16 | 36.58 | 36.73 | 36.34 | 1130200 |
| 1736803740 | 36.53 | 0.11 | 0.30 | 36.43 | 36.62 | 35.78 | 1856800 |
| 1736544540 | 36.42 | -0.16 | -0.44 | 36.57 | 36.67 | 36.25 | 1501700 |
| 1736458140 | 36.58 | 0.07 | 0.19 | 36.3 | 36.73 | 36.3 | 917400 |
| 1736371740 | 36.51 | -0.49 | -1.32 | 36.98 | 37.43 | 36.5 | 1599900 |
| 1736285400 | 37 | 0.83 | 2.29 | 36.18 | 37.07 | 36.08 | 2352700 |
| 1736198940 | 36.17 | 1.4 | 4.03 | 35.52 | 36.46 | 35.44 | 3674100 |
| 1735939740 | 34.77 | -1.45 | -4.00 | 36.05 | 36.32 | 34.77 | 8724200 |
| 1735853400 | 36.22 | -0.33 | -0.90 | 36.67 | 36.67 | 35.99 | 2353300 |
| 1735594200 | 36.55 | -0.02 | -0.05 | 36.62 | 36.86 | 36.38 | 1010700 |
| 1735334940 | 36.57 | -0.13 | -0.35 | 36.7 | 36.98 | 36.43 | 2761100 |
| 1735248540 | 36.7 | -0.44 | -1.18 | 37.15 | 37.29 | 36.64 | 1591000 |
| 1734989340 | 37.14 | -0.39 | -1.04 | 37.55 | 37.59 | 36.64 | 2588600 |
| 1734730200 | 37.53 | -0.44 | -1.16 | 37.97 | 38.01 | 36.83 | 3102900 |
| 1734643800 | 37.97 | -0.02 | -0.05 | 38.25 | 38.25 | 37.67 | 1583900 |
| 1734557400 | 37.99 | -0.25 | -0.65 | 38.23 | 39.14 | 37.66 | 3016700 |
| 1734470940 | 38.24 | -0.01 | -0.03 | 38.67 | 38.69 | 37.94 | 3715600 |
| 1734384540 | 38.25 | -0.4 | -1.03 | 38.74 | 39.05 | 38.04 | 2298500 |
| 1734125340 | 38.65 | -1.13 | -2.84 | 39.81 | 39.86 | 38.51 | 2216200 |
| 1734039000 | 39.78 | -0.44 | -1.09 | 40.19 | 40.81 | 39.61 | 2404800 |
| 1733952540 | 40.22 | 1.23 | 3.15 | 39 | 40.54 | 38.99 | 3105400 |
| 1733866140 | 38.99 | -0.01 | -0.03 | 39.33 | 39.56 | 38.87 | 1771200 |
| 1733779740 | 39 | -0.2 | -0.51 | 39.6 | 39.6 | 38.81 | 3540800 |
| 1733520600 | 39.2 | -0.5 | -1.26 | 39.51 | 39.69 | 39.03 | 1714000 |
| 1733434200 | 39.7 | -0.2 | -0.50 | 39.9 | 40.22 | 39.37 | 2201900 |
| 1733347800 | 39.9 | 0.86 | 2.20 | 39.13 | 40.03 | 39.06 | 3248000 |
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
