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 | 0.6 | 1.76108012915 | 34.07 | 37.75 | 31.4376 | 216577 | 33.37548997 | CS |
| 4 | 0.76 | 2.24122677676 | 33.91 | 37.75 | 30.8177 | 342479 | 33.19350488 | CS |
| 12 | 5.64 | 19.4281777472 | 29.03 | 37.75 | 28.4816 | 295448 | 32.29175788 | CS |
| 26 | 12.86 | 58.9637780834 | 21.81 | 37.75 | 20.955 | 220713 | 29.05875892 | CS |
| 52 | 12.17 | 54.0888888889 | 22.5 | 37.75 | 16.02 | 184469 | 25.73179582 | CS |
| 156 | -1.63 | -4.49035812672 | 36.3 | 42.25 | 16.02 | 147768 | 26.77190387 | CS |
| 260 | 4.26 | 14.0085498191 | 30.41 | 83.95 | 16.02 | 155775 | 35.19764034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 34.67 | -0.29 | -0.83 | 35.95 | 35.95 | 33.91 | 236674 |
| 1739489700 | 34.96 | 3.24 | 10.21 | 34.63 | 37.75 | 31.505 | 412070 |
| 1739403300 | 31.72 | -0.43 | -1.34 | 31.54 | 32.28 | 31.4376 | 186279 |
| 1739316900 | 32.15 | -0.58 | -1.77 | 32.13 | 33.0599 | 32.13 | 94645 |
| 1739230500 | 32.729999 | -0.08 | -0.24 | 32.74 | 33.04 | 32.4 | 132774 |
| 1738971300 | 32.81 | -1.32 | -3.87 | 34.13 | 34.15 | 32.452599 | 273020 |
| 1738884900 | 34.13 | -0.12 | -0.35 | 34.16 | 34.51 | 33.9395 | 1113014 |
| 1738798500 | 34.25 | 2.17 | 6.76 | 32.28 | 34.34 | 32.255 | 376813 |
| 1738712100 | 32.08 | 0.56 | 1.78 | 31.6 | 32.1882 | 31.6 | 399207 |
| 1738625700 | 31.52 | -0.69 | -2.14 | 31.29 | 32.07 | 30.8177 | 292698 |
| 1738366500 | 32.21 | 0.08 | 0.25 | 32.06 | 33.049999 | 31.88 | 413020 |
| 1738280100 | 32.13 | 0.26 | 0.82 | 32.369999 | 32.369999 | 31.7 | 116991 |
| 1738193700 | 31.87 | -0.73 | -2.24 | 32.47 | 32.729999 | 31.68 | 292385 |
| 1738107300 | 32.6 | 0.9 | 2.84 | 31.69 | 32.689999 | 31.01 | 501144 |
| 1738020900 | 31.7 | -1.88 | -5.60 | 32.9 | 32.9 | 30.925 | 356308 |
| 1737761700 | 33.58 | -0.42 | -1.24 | 33.71 | 33.87 | 33.25 | 270470 |
| 1737675300 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1737588900 | 34 | -0.24 | -0.70 | 34.37 | 34.4 | 33.56 | 289473 |
| 1737502500 | 34.24 | 0.06 | 0.18 | 34.5 | 34.705 | 34.13 | 303926 |
| 1737156900 | 34.18 | 0.85 | 2.55 | 33.91 | 34.46 | 33.71 | 374621 |
| 1737070500 | 33.33 | -0.44 | -1.30 | 33.8 | 34.03 | 33.29 | 293159 |
| 1736984100 | 33.77 | 1.47 | 4.55 | 33 | 34.32 | 33 | 321650 |
| 1736897700 | 32.299999 | 0.6 | 1.89 | 31.89 | 32.369999 | 31.69 | 249848 |
| 1736811300 | 31.7 | -0.28 | -0.88 | 31.07 | 31.86 | 30.71 | 324483 |
| 1736552100 | 31.98 | -0.42 | -1.30 | 31.86 | 32.21 | 30.86 | 373592 |
| 1736379300 | 32.4 | -0.65 | -1.97 | 32.75 | 32.75 | 31.51 | 275488 |
| 1736292900 | 33.049999 | -0.09 | -0.27 | 33.9 | 34.2 | 32.71 | 252796 |
| 1736206500 | 33.14 | 1.09 | 3.40 | 32.53 | 33.64 | 32.375 | 311609 |
| 1735947300 | 32.049999 | 0.15 | 0.47 | 32.049999 | 32.2 | 31.485 | 256159 |
| 1735860900 | 31.9 | 0.35 | 1.11 | 31.73 | 32.47 | 31.26 | 325862 |
| 1735688100 | 31.55 | -0.49 | -1.53 | 32.39 | 32.545 | 31.4 | 196090 |
| 1735601700 | 32.04 | -0.33 | -1.02 | 31.99 | 32.395 | 31.31 | 210840 |
| 1735342500 | 32.369999 | -0.81 | -2.44 | 33.009999 | 33.009999 | 31.92 | 280895 |
| 1735256100 | 33.18 | 0.91 | 2.82 | 31.97 | 33.34 | 31.6825 | 254844 |
| 1735077840 | 32.27 | 0.45 | 1.41 | 32 | 32.29 | 31.75 | 127706 |
| 1734996900 | 31.82 | 0.71 | 2.28 | 31.2 | 32.095 | 31.11 | 210595 |
| 1734737700 | 31.11 | 0.19 | 0.61 | 30.3 | 31.86 | 30.17 | 511996 |
| 1734651300 | 30.92 | -0.09 | -0.29 | 31.38 | 31.59 | 30.4601 | 288915 |
| 1734564900 | 31.01 | -1.21 | -3.76 | 32.67 | 33.439999 | 30.68 | 298450 |
| 1734478500 | 32.22 | -1.03 | -3.10 | 33.02 | 33.02 | 31.97 | 284652 |
| 1734392100 | 33.25 | 0.62 | 1.90 | 32.5 | 33.34 | 32.369999 | 304134 |
| 1734132900 | 32.63 | 0.38 | 1.18 | 32.31 | 33.18 | 32 | 237073 |
| 1734046500 | 32.25 | -0.14 | -0.43 | 32 | 32.515 | 31.6783 | 221709 |
| 1733960100 | 32.39 | 1.15 | 3.68 | 31.83 | 32.689999 | 31.5 | 240595 |
| 1733873700 | 31.24 | -0.31 | -0.98 | 31.67 | 31.86 | 30.68 | 400139 |
| 1733787300 | 31.55 | -0.1 | -0.32 | 31.75 | 32.1982 | 31.275 | 304992 |
| 1733528100 | 31.65 | 1.69 | 5.64 | 29.89 | 32.34 | 29.89 | 467926 |
| 1733441700 | 29.96 | -0.91 | -2.95 | 30.83 | 31.1 | 29.91 | 240736 |
| 1733355300 | 30.87 | -0.22 | -0.71 | 31.75 | 31.75 | 30.59 | 191543 |
| 1733268900 | 31.09 | 1.52 | 5.14 | 29.41 | 31.27 | 29.07 | 295839 |
| 1733182500 | 29.57 | -0.17 | -0.57 | 29.77 | 29.89 | 29.36 | 311176 |
| 1732917840 | 29.74 | 0.59 | 2.02 | 29.22 | 29.855 | 29.2 | 74259 |
| 1732750500 | 29.15 | -0.32 | -1.09 | 29.5 | 29.51 | 28.4816 | 134896 |
| 1732664100 | 29.47 | -0.8 | -2.64 | 30.26 | 30.26 | 29.37 | 176080 |
| 1732577700 | 30.27 | -0.17 | -0.56 | 30.82 | 31.22 | 30.025 | 275607 |
| 1732318500 | 30.44 | 1.77 | 6.17 | 28.59 | 30.81 | 28.4 | 363491 |
| 1732232100 | 28.67 | 0.62 | 2.21 | 28.28 | 28.81 | 27.76 | 125836 |
| 1732145700 | 28.05 | -0.23 | -0.81 | 28.09 | 28.09 | 27.37 | 105056 |
| 1732059300 | 28.28 | 0.84 | 3.06 | 27.28 | 28.39 | 27.1857 | 117574 |
| 1731972900 | 27.44 | 0.43 | 1.59 | 27.01 | 27.45 | 26.99 | 96979 |
| 1731713700 | 27.01 | -0.37 | -1.35 | 27.25 | 27.38 | 26.4006 | 130812 |
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
