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 | 0.95 | 3.23900443232 | 29.33 | 30.435 | 29.19 | 61657 | 29.90245701 | CS |
| 4 | 1.3 | 4.48585231194 | 28.98 | 30.435 | 26.685 | 67381 | 28.76121068 | CS |
| 12 | -0.97 | -3.104 | 31.25 | 33.865 | 26.685 | 70672 | 30.59086578 | CS |
| 26 | 1.81 | 6.35756937127 | 28.47 | 33.865 | 25.49 | 54159 | 30.17196296 | CS |
| 52 | 7.54 | 33.1574318382 | 22.74 | 33.865 | 19.2 | 44774 | 26.74237192 | CS |
| 156 | 0.58 | 1.95286195286 | 29.7 | 34.99 | 18.25 | 36414 | 26.43727932 | CS |
| 260 | 2.57 | 9.27463009744 | 27.71 | 34.99 | 15.5 | 32328 | 26.46243895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 30.35 | 0.56 | 1.88 | 29.84 | 30.435 | 29.685 | 64049 |
| 1737761700 | 29.79 | 0.1 | 0.34 | 29.92 | 30.04 | 29.65 | 34839 |
| 1737675300 | 29.69 | 0 | 0.00 | 29.69 | 29.69 | 29.69 | 0 |
| 1737588900 | 29.69 | -0.09 | -0.30 | 29.63 | 29.77 | 29.3736 | 73943 |
| 1737502500 | 29.78 | 0.76 | 2.62 | 29.33 | 29.9999 | 29.19 | 73798 |
| 1737156900 | 29.02 | 0.06 | 0.21 | 29.09 | 29.525 | 28.76 | 37266 |
| 1737070500 | 28.96 | 0.01 | 0.03 | 28.89 | 29.06 | 28.565 | 151444 |
| 1736984100 | 28.95 | 0.47 | 1.65 | 28.79 | 29.25 | 28.75 | 155212 |
| 1736897700 | 28.48 | 0.84 | 3.04 | 27.82 | 28.56 | 27.69 | 50073 |
| 1736811300 | 27.64 | 0.51 | 1.88 | 26.89 | 27.68 | 26.89 | 56466 |
| 1736552100 | 27.13 | -1.01 | -3.59 | 27.67 | 27.71 | 26.685 | 57212 |
| 1736379300 | 28.14 | 0.14 | 0.50 | 27.81 | 28.2525 | 27.6787 | 52657 |
| 1736292900 | 28 | -0.09 | -0.32 | 28.07 | 28.35 | 27.88 | 106018 |
| 1736206500 | 28.09 | -0.31 | -1.09 | 28.36 | 28.61 | 28.03 | 41386 |
| 1735947300 | 28.4 | 0.2 | 0.71 | 28.49 | 28.52 | 27.94 | 47766 |
| 1735860900 | 28.2 | -0.64 | -2.22 | 29.06 | 29.15 | 28.1 | 42719 |
| 1735688100 | 28.84 | 0 | 0.00 | 28.98 | 29.29 | 28.62 | 33249 |
| 1735601700 | 28.84 | -0.07 | -0.24 | 28.75 | 29.04 | 28.5 | 32664 |
| 1735342500 | 28.91 | -0.56 | -1.90 | 29.23 | 29.58 | 28.46 | 72942 |
| 1735256100 | 29.47 | -0.11 | -0.37 | 29.39 | 29.68 | 29.21 | 49995 |
| 1735077840 | 29.58 | 0.23 | 0.78 | 29.38 | 29.64 | 29.25 | 14147 |
| 1734996900 | 29.35 | -0.14 | -0.47 | 29.32 | 29.49 | 29 | 68176 |
| 1734737700 | 29.49 | 0.44 | 1.51 | 28.7 | 29.66 | 28.52 | 279393 |
| 1734651300 | 29.05 | -0.45 | -1.53 | 29.76 | 30.67 | 28.93 | 52909 |
| 1734564900 | 29.5 | -1.33 | -4.31 | 30.87 | 31.26 | 28.96 | 83138 |
| 1734478500 | 30.83 | -0.36 | -1.15 | 31.15 | 31.39 | 30.7 | 57494 |
| 1734392100 | 31.19 | 0.36 | 1.17 | 30.91 | 31.49 | 30.035 | 54888 |
| 1734132900 | 30.83 | -0.28 | -0.90 | 30.9 | 31.03 | 30.56 | 35779 |
| 1734046500 | 31.11 | -0.57 | -1.80 | 31.67 | 31.78 | 31.09 | 40136 |
| 1733960100 | 31.68 | 0.4 | 1.28 | 31.66 | 31.8 | 30.84 | 105723 |
| 1733873700 | 31.28 | 0.08 | 0.26 | 31.29 | 31.89 | 31.02 | 59618 |
| 1733787300 | 31.2 | 0.04 | 0.13 | 31.18 | 31.46 | 31.1 | 56582 |
| 1733528100 | 31.16 | -0.23 | -0.73 | 31.76 | 31.935 | 31.03 | 44670 |
| 1733441700 | 31.39 | -0.57 | -1.78 | 31.93 | 32.35 | 31.335 | 38673 |
| 1733355300 | 31.96 | 0.48 | 1.52 | 31.55 | 31.97 | 31.37 | 66606 |
| 1733268900 | 31.48 | -0.73 | -2.27 | 32.32 | 32.5 | 31.45 | 32798 |
| 1733182500 | 32.21 | 0.16 | 0.50 | 32.25 | 32.54 | 31.72 | 112527 |
| 1732917840 | 32.049999 | -0.02 | -0.06 | 32.409999 | 32.409999 | 31.65 | 33524 |
| 1732750500 | 32.07 | -0.23 | -0.71 | 32.5 | 32.744999 | 32.049999 | 34852 |
| 1732664100 | 32.299999 | -0.56 | -1.70 | 32.46 | 32.84 | 32.1587 | 34891 |
| 1732577700 | 32.86 | 0.43 | 1.33 | 32.81 | 33.865 | 32.689999 | 69100 |
| 1732318500 | 32.43 | 0.78 | 2.46 | 31.77 | 32.43 | 31.46 | 120792 |
| 1732232100 | 31.65 | 0.2 | 0.64 | 31.45 | 32.134999 | 31.25 | 55825 |
| 1732145700 | 31.45 | -0.08 | -0.25 | 31.45 | 31.51 | 30.91 | 40890 |
| 1732059300 | 31.53 | -0.02 | -0.06 | 31.34 | 31.58 | 31.24 | 36721 |
| 1731972900 | 31.55 | -0.07 | -0.22 | 31.45 | 31.97 | 31.18 | 48576 |
| 1731713700 | 31.62 | -0.66 | -2.04 | 32.479999 | 32.479999 | 31.5 | 82020 |
| 1731627300 | 32.28 | -0.2 | -0.62 | 32.65 | 32.65 | 32.009999 | 44071 |
| 1731540900 | 32.479999 | -0.03 | -0.09 | 32.729999 | 32.994999 | 32.4 | 45618 |
| 1731454500 | 32.509999 | -0.51 | -1.54 | 32.99 | 33.22 | 32.439999 | 61939 |
| 1731368100 | 33.02 | 0.96 | 2.99 | 32.479999 | 33.229999 | 32.259999 | 97729 |
| 1731108900 | 32.06 | 0.01 | 0.03 | 31.98 | 32.35 | 31.62 | 97982 |
| 1731022500 | 32.049999 | -0.18 | -0.56 | 32.299999 | 32.39 | 31.52 | 89192 |
| 1730936100 | 32.229999 | 1.56 | 5.09 | 32 | 32.5 | 31.61 | 207048 |
| 1730849700 | 30.67 | -0.34 | -1.10 | 31.25 | 31.33 | 30.18 | 128443 |
| 1730763300 | 31.01 | 0.5 | 1.64 | 30.5 | 31.2 | 29.88 | 294662 |
| 1730500500 | 30.51 | -1.08 | -3.42 | 31 | 31.28 | 30.14 | 379380 |
| 1730414100 | 31.59 | -0.29 | -0.91 | 32.06 | 32.145 | 31.58 | 23897 |
| 1730327700 | 31.88 | -0.23 | -0.72 | 31.91 | 32.86 | 30.745 | 29435 |
| 1730241300 | 32.11 | -0.14 | -0.43 | 32.2 | 32.42 | 31.98 | 18370 |
| 1730154900 | 32.25 | 1.16 | 3.73 | 31.6 | 32.59 | 31.6 | 42956 |
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
