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 | 0.28 | 0.929614873838 | 30.12 | 30.43 | 29.05 | 27767 | 29.77224217 | SP |
| 4 | 1.38 | 4.75534114404 | 29.02 | 30.43 | 28.66 | 14672 | 29.48526953 | SP |
| 12 | 0.33 | 1.09743930828 | 30.07 | 30.4618 | 28.22 | 9845 | 29.49737201 | SP |
| 26 | 0.97 | 3.29595650697 | 29.43 | 30.6499 | 27.3 | 15601 | 28.73792893 | SP |
| 52 | 1.57 | 5.44571626778 | 28.83 | 30.6499 | 25.63 | 13602 | 28.60487967 | SP |
| 156 | 5.51 | 22.1374045802 | 24.89 | 30.6499 | 22.24 | 13628 | 27.66963823 | SP |
| 260 | 5.51 | 22.1374045802 | 24.89 | 30.6499 | 22.24 | 13628 | 27.66963823 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1719527400 | 30.18 | 0.47 | 1.59 | 30.1 | 30.224 | 30.1 | 6346 |
| 1719441000 | 29.7081 | -0.29 | -0.96 | 29.9 | 29.92 | 29.05 | 114487 |
| 1719354600 | 29.9946 | -0.04 | -0.14 | 29.98 | 30.04 | 29.87 | 6353 |
| 1719268200 | 30.0378 | -0.04 | -0.12 | 30.08 | 30.19 | 29.96 | 4945 |
| 1719009000 | 30.075 | 0.01 | 0.02 | 30.12 | 30.1399 | 30.04 | 6705 |
| 1718922600 | 30.0686 | 0.12 | 0.40 | 30.34 | 30.34 | 29.96 | 4831 |
| 1718749800 | 29.95 | 0.34 | 1.16 | 29.83 | 29.98 | 29.83 | 5289 |
| 1718663400 | 29.6065 | 0.25 | 0.87 | 29.5 | 29.8 | 29.28 | 5278 |
| 1718404200 | 29.3523 | 0.16 | 0.56 | 29.3 | 29.4647 | 28.94 | 9522 |
| 1718317800 | 29.19 | -0.29 | -0.97 | 29.51 | 29.65 | 29.13 | 1617 |
| 1718231400 | 29.4772 | 0.46 | 1.58 | 29.55 | 29.62 | 29.44 | 4687 |
| 1718145000 | 29.0183 | -0.07 | -0.25 | 28.92 | 29.1 | 28.9109 | 3367 |
| 1718058600 | 29.09 | 0.09 | 0.31 | 29.05 | 29.17 | 28.85 | 15523 |
| 1717799400 | 29 | -0.67 | -2.26 | 29.41 | 29.41 | 28.82 | 36156 |
| 1717713000 | 29.6704 | 0.28 | 0.95 | 29.635 | 29.74 | 29.635 | 8414 |
| 1717626600 | 29.3919 | 0.47 | 1.63 | 29.24 | 29.43 | 29.24 | 9958 |
| 1717540200 | 28.92 | -0.14 | -0.47 | 28.93 | 28.98 | 28.75 | 16147 |
| 1717453800 | 29.0552 | 0.12 | 0.42 | 29.26 | 29.26 | 28.95 | 2793 |
| 1717194600 | 28.9332 | -0.33 | -1.11 | 29.02 | 29.02 | 28.66 | 16343 |
| 1717108200 | 29.2594 | -0.02 | -0.08 | 29.24 | 29.35 | 29.1106 | 4301 |
| 1717021800 | 29.2834 | -0.59 | -1.96 | 29.42 | 29.46 | 29 | 25942 |
| 1716935400 | 29.87 | 0.25 | 0.86 | 29.95 | 29.975 | 29.7686 | 5570 |
| 1716589800 | 29.6153 | 0.15 | 0.53 | 29.5908 | 29.66 | 29.58 | 3020 |
| 1716503400 | 29.4604 | -0.13 | -0.44 | 29.61 | 29.68 | 29.3909 | 5183 |
| 1716417000 | 29.5904 | -0.23 | -0.78 | 29.91 | 29.91 | 29.52 | 2004 |
| 1716330600 | 29.8232 | -0.32 | -1.05 | 29.82 | 29.88 | 29.71 | 10918 |
| 1716244200 | 30.14 | -0.01 | -0.04 | 30.08 | 30.16 | 30.06 | 12165 |
| 1715985000 | 30.1506 | -0.15 | -0.51 | 30.06 | 30.21 | 30.04 | 6687 |
| 1715898600 | 30.3044 | -0.03 | -0.10 | 30.24 | 30.3616 | 30.23 | 5972 |
| 1715812200 | 30.3348 | 0.61 | 2.04 | 30.19 | 30.37 | 30.1477 | 6903 |
| 1715725800 | 29.7275 | 0.2 | 0.69 | 29.62 | 29.78 | 29.62 | 6562 |
| 1715639400 | 29.5226 | -0.02 | -0.08 | 29.598 | 29.66 | 29.52 | 27694 |
| 1715380200 | 29.5475 | -0.08 | -0.28 | 29.69 | 29.69 | 29.52 | 17048 |
| 1715293800 | 29.63 | 0.03 | 0.10 | 29.5396 | 29.63 | 29.5053 | 3584 |
| 1715207400 | 29.5993 | -0.06 | -0.19 | 29.5898 | 29.5993 | 29.57 | 2137 |
| 1715121000 | 29.6555 | -0.29 | -0.98 | 29.81 | 29.81 | 29.61 | 3490 |
| 1715034600 | 29.95 | 0.24 | 0.81 | 29.81 | 30.07 | 29.7301 | 11131 |
| 1714775400 | 29.7103 | 0.4 | 1.37 | 29.58 | 29.73 | 29.53 | 7170 |
| 1714689000 | 29.3086 | 0.77 | 2.71 | 29.04 | 29.35 | 28.95 | 8172 |
| 1714602600 | 28.534 | -0.12 | -0.41 | 28.78 | 28.87 | 28.52 | 7876 |
| 1714516200 | 28.6525 | -0.4 | -1.37 | 28.89 | 28.89 | 28.6525 | 2562 |
| 1714429800 | 29.05 | 0.18 | 0.62 | 29.02 | 29.05 | 28.95 | 7029 |
| 1714170600 | 28.8722 | 0.16 | 0.57 | 28.88 | 28.92 | 28.82 | 990 |
| 1714084200 | 28.7077 | -0.17 | -0.60 | 28.39 | 28.72 | 28.39 | 4217 |
| 1713997800 | 28.88 | 0.12 | 0.41 | 28.8785 | 28.88 | 28.745 | 8038 |
| 1713911400 | 28.7613 | 0.31 | 1.09 | 28.59 | 28.81 | 28.59 | 2962 |
| 1713825000 | 28.45 | 0.05 | 0.16 | 28.23 | 28.5 | 28.22 | 4715 |
| 1713565800 | 28.4047 | -0.45 | -1.57 | 28.56 | 28.56 | 28.4047 | 3668 |
| 1713479400 | 28.8584 | 0.06 | 0.20 | 28.96 | 29.03 | 28.81 | 5988 |
| 1713393000 | 28.8007 | 0.09 | 0.33 | 28.908 | 28.91 | 28.7401 | 7393 |
| 1713306600 | 28.7071 | -0.55 | -1.86 | 28.83 | 28.85 | 28.705 | 13343 |
| 1713220200 | 29.2524 | -0.45 | -1.51 | 29.72 | 29.72 | 29.25 | 6857 |
| 1712961000 | 29.7007 | -0.42 | -1.39 | 29.8461 | 29.8461 | 29.6845 | 4565 |
| 1712874600 | 30.119 | 0.18 | 0.62 | 30.13 | 30.17 | 29.96 | 11212 |
| 1712788200 | 29.9345 | -0.53 | -1.73 | 30.09 | 30.09 | 29.82 | 3563 |
| 1712701800 | 30.4618 | 0.25 | 0.83 | 30.45 | 30.4618 | 30.355 | 5270 |
| 1712615400 | 30.2122 | 0.04 | 0.12 | 30.29 | 30.29 | 30.2083 | 5258 |
| 1712356200 | 30.1756 | 0.01 | 0.02 | 30.07 | 30.28 | 30.05 | 11217 |
| 1712269800 | 30.17 | -0.17 | -0.56 | 30.609 | 30.6499 | 30.17 | 3062 |
| 1712183400 | 30.339 | 0.14 | 0.45 | 30.16 | 30.36 | 30.16 | 8234 |
| 1712097000 | 30.2022 | 0.2 | 0.66 | 30.29 | 30.29 | 30.18 | 4613 |
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
