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 | 25.5 | 0.417416925847 | 6109 | 6147 | 6024 | 967 | 6088.86843194 | F |
| 4 | 137.5 | 2.2928130732 | 5997 | 6164 | 5952.75 | 1131 | 6081.16069296 | F |
| 12 | 87.25 | 1.44280458059 | 6047.25 | 6176.75 | 5817 | 846 | 6021.0284164 | F |
| 26 | 192.5 | 3.23964994951 | 5942 | 6176.75 | 5807.25 | 680 | 6021.01808427 | F |
| 52 | 192.5 | 3.23964994951 | 5942 | 6176.75 | 5807.25 | 680 | 6021.01808427 | F |
| 156 | 192.5 | 3.23964994951 | 5942 | 6176.75 | 5807.25 | 680 | 6021.01808427 | F |
| 260 | 192.5 | 3.23964994951 | 5942 | 6176.75 | 5807.25 | 680 | 6021.01808427 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739570400 | 6134.5 | -2.5 | -0.04 | 6125.75 | 6147 | 6125.75 | 773 |
| 1739484000 | 6137 | 60.25 | 0.99 | 6073 | 6139.5 | 6067.25 | 1313 |
| 1739397600 | 6076.75 | -15.75 | -0.26 | 6088.5 | 6095.75 | 6024 | 1078 |
| 1739311200 | 6092.5 | 1.5 | 0.02 | 6075.5 | 6100 | 6061 | 542 |
| 1739224800 | 6091 | 40.75 | 0.67 | 6078 | 6096.75 | 6072.5 | 523 |
| 1738965600 | 6050.25 | -45.5 | -0.75 | 6109 | 6124 | 6044 | 1378 |
| 1738879200 | 6095.75 | 6.5 | 0.11 | 6088.75 | 6110 | 6074 | 697 |
| 1738792800 | 6089.25 | 23.75 | 0.39 | 6038.75 | 6090 | 6033 | 1097 |
| 1738706400 | 6065.5 | 41.75 | 0.69 | 6018.25 | 6070.25 | 6017.75 | 1071 |
| 1738620000 | 6023.75 | -47 | -0.77 | 5981.25 | 6050.25 | 5952.75 | 1888 |
| 1738360800 | 6070.75 | -28.25 | -0.46 | 6130.5 | 6148.5 | 6062 | 1825 |
| 1738274400 | 6099 | 38.25 | 0.63 | 6091 | 6118.25 | 6061.5 | 1255 |
| 1738188000 | 6060.75 | -38.75 | -0.64 | 6106.25 | 6106.25 | 6045 | 1792 |
| 1738101600 | 6099.5 | 47.75 | 0.79 | 6061.25 | 6106.5 | 6026.25 | 1183 |
| 1738015200 | 6051.75 | -78.5 | -1.28 | 5987 | 6053 | 5985 | 1602 |
| 1737756000 | 6130.25 | -24.75 | -0.40 | 6147.25 | 6164 | 6125.5 | 1310 |
| 1737669600 | 6155 | 33.25 | 0.54 | 6114 | 6155 | 6112 | 845 |
| 1737583200 | 6121.75 | 29.75 | 0.49 | 6111.25 | 6136.5 | 6111.25 | 1126 |
| 1737496800 | 6092 | 28.75 | 0.47 | 6051 | 6092 | 6047.25 | 460 |
| 1737410400 | 6063.25 | 27.5 | 0.46 | 6038 | 6079.75 | 6022.75 | 873 |
| 1737151200 | 6035.75 | 58.25 | 0.97 | 5997 | 6053 | 5996.25 | 755 |
| 1737064800 | 5977.5 | -14 | -0.23 | 6004 | 6006.25 | 5971.75 | 715 |
| 1736978400 | 5991.5 | 105 | 1.78 | 5906 | 6002.75 | 5902.5 | 980 |
| 1736892000 | 5886.5 | 11.5 | 0.20 | 5898.25 | 5920 | 5845 | 1184 |
| 1736805600 | 5875 | 5 | 0.09 | 5824 | 5880.25 | 5817 | 949 |
| 1736546400 | 5870 | -100.75 | -1.69 | 5951.5 | 5954 | 5849.25 | 2197 |
| 1736460000 | 5970.75 | 10 | 0.17 | 5949.75 | 5970.75 | 5942.5 | 261 |
| 1736373600 | 5960.75 | 13 | 0.22 | 5956.5 | 5972.5 | 5921.25 | 1081 |
| 1736287200 | 5947.75 | -79 | -1.31 | 6027.75 | 6048 | 5938 | 1278 |
| 1736200800 | 6026.75 | 37.25 | 0.62 | 6034.75 | 6069.75 | 6007.75 | 1283 |
| 1735941600 | 5989.5 | 67.75 | 1.14 | 5931.5 | 5999.5 | 5927.25 | 1273 |
| 1735855200 | 5921.75 | -40.25 | -0.68 | 5995.5 | 5998 | 5878.5 | 1603 |
| 1735595760 | 5962 | -78 | -1.29 | 6017.5 | 6018.75 | 5923 | 1852 |
| 1735336800 | 6040 | -59.25 | -0.97 | 6078.5 | 6084.25 | 5989.75 | 1182 |
| 1735250400 | 6099.25 | 59.75 | 0.99 | 6083 | 6110.75 | 6068.25 | 974 |
| 1734991200 | 6039.5 | 4.75 | 0.08 | 6002.75 | 6046.25 | 5973.75 | 943 |
| 1734732000 | 6034.75 | 94 | 1.58 | 5884 | 6055 | 5873.25 | 1918 |
| 1734645600 | 5940.75 | 3.75 | 0.06 | 5976.25 | 6010 | 5937.5 | 1362 |
| 1734559200 | 5937 | -195.5 | -3.19 | 6146 | 6153 | 5937 | 2034 |
| 1734472800 | 6132.5 | -27.5 | -0.45 | 6132.75 | 6141.75 | 6118.75 | 457 |
| 1734386400 | 6160 | 28.75 | 0.47 | 6143.75 | 6166.5 | 6143.5 | 119 |
| 1734127200 | 6131.25 | -6.75 | -0.11 | 6152.5 | 6157 | 6115.75 | 132 |
| 1734040800 | 6138 | -31.25 | -0.51 | 6143 | 6143 | 6133.5 | 17 |
| 1733954400 | 6169.25 | 48 | 0.78 | 6167 | 6169.25 | 6165.75 | 12 |
| 1733868000 | 6121.25 | -20 | -0.33 | 6141.75 | 6142.75 | 6117.75 | 20 |
| 1733781600 | 6141.25 | -35.5 | -0.57 | 6169.25 | 6169.25 | 6134.25 | 21 |
| 1733522400 | 6176.75 | 11.5 | 0.19 | 6165 | 6176.75 | 6164.75 | 9 |
| 1733436000 | 6165.25 | -8.5 | -0.14 | 6168 | 6170.75 | 6162.25 | 18 |
| 1733349600 | 6173.75 | 36.75 | 0.60 | 6163 | 6175.75 | 6163 | 12 |
| 1733263200 | 6137 | 0 | 0.00 | 6134.25 | 6140 | 6123 | 17 |
| 1733176800 | 6137 | -13 | -0.21 | 6118.5 | 6137 | 6117.75 | 19 |
| 1732917600 | 6150 | 45.5 | 0.75 | 6091.25 | 6150 | 6091.25 | 12 |
| 1732831200 | 6104.5 | 14.75 | 0.24 | 6096 | 6104.5 | 6096 | 2 |
| 1732744800 | 6089.75 | -26.5 | -0.43 | 6099.75 | 6103.75 | 6073.25 | 23 |
| 1732658400 | 6116.25 | 30.5 | 0.50 | 6084.25 | 6116.75 | 6084.25 | 10 |
| 1732572000 | 6085.75 | 21.5 | 0.35 | 6078.25 | 6085.75 | 6078.25 | 2 |
| 1732312800 | 6064.25 | 33.5 | 0.56 | 6047.25 | 6064.25 | 6047.25 | 7 |
| 1732226400 | 6030.75 | 21 | 0.35 | 6033 | 6033 | 5994 | 24 |
| 1732053600 | 6009.75 | 13.75 | 0.23 | 5992 | 6009.75 | 5988.25 | 9 |
| 1731967200 | 5996 | -58 | -0.96 | 5971.25 | 5996 | 5971.25 | 3 |
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
