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 | -0.66 | -2.1667760998 | 30.46 | 30.67 | 28.995 | 171439 | 29.45196117 | CS |
| 4 | -3.1 | -9.42249240122 | 32.9 | 33.53 | 28.995 | 138798 | 31.03080238 | CS |
| 12 | -1.74 | -5.51680405834 | 31.54 | 33.83 | 28.995 | 132937 | 31.71417994 | CS |
| 26 | -1.18 | -3.80890897353 | 30.98 | 37.072 | 28.75 | 130892 | 32.23565071 | CS |
| 52 | 2.24 | 8.12772133527 | 27.56 | 37.072 | 26.74 | 126757 | 31.16939171 | CS |
| 156 | -2.82 | -8.6450030656 | 32.62 | 37.072 | 23.05 | 118223 | 29.41849596 | CS |
| 260 | 7.16 | 31.6254416961 | 22.64 | 37.072 | 17.905 | 103020 | 28.9379385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 29.8 | 0.6 | 2.05 | 29.51 | 29.83 | 29.19 | 160275 |
| 1741905300 | 29.2 | -0.18 | -0.61 | 29.55 | 29.795 | 29.16 | 149971 |
| 1741818900 | 29.38 | 0.08 | 0.27 | 29.5 | 29.67 | 28.995 | 197828 |
| 1741732500 | 29.3 | 0.02 | 0.07 | 29.46 | 29.65 | 29.19 | 141176 |
| 1741646100 | 29.28 | -1.23 | -4.03 | 30.25 | 30.29 | 29.19 | 254390 |
| 1741390500 | 30.51 | 0.08 | 0.26 | 30.46 | 30.67 | 30.01 | 108592 |
| 1741304100 | 30.43 | -0.23 | -0.75 | 30.39 | 30.52 | 30 | 119608 |
| 1741217700 | 30.66 | -0.31 | -1.00 | 30.995 | 31.36 | 30.405 | 134102 |
| 1741131300 | 30.97 | -1.09 | -3.40 | 31.73 | 31.73 | 30.73 | 135383 |
| 1741044900 | 32.06 | 0.06 | 0.19 | 32.14 | 32.5 | 31.9041 | 112872 |
| 1740785700 | 32 | 0.26 | 0.82 | 31.79 | 32.09 | 31.65 | 185627 |
| 1740699300 | 31.74 | 0.16 | 0.51 | 31.48 | 31.825 | 31.4 | 118415 |
| 1740612900 | 31.58 | -0.11 | -0.35 | 31.68 | 31.86 | 31.25 | 99123 |
| 1740526500 | 31.69 | 0.03 | 0.09 | 31.53 | 32.15 | 31.53 | 149798 |
| 1740440100 | 31.66 | -0.12 | -0.38 | 32.1 | 32.1 | 31.51 | 135918 |
| 1740180900 | 31.78 | -0.73 | -2.25 | 32.82 | 32.82 | 31.753 | 149954 |
| 1740094500 | 32.509999 | -0.31 | -0.94 | 32.909999 | 32.909999 | 32.060899 | 117425 |
| 1740008100 | 32.82 | -0.25 | -0.76 | 32.86 | 33.18 | 32.418 | 100600 |
| 1739921700 | 33.07 | 0.41 | 1.26 | 32.88 | 33.53 | 32.86 | 117156 |
| 1739576100 | 32.659999 | -0.11 | -0.34 | 33.045 | 33.22 | 32.38 | 90517 |
| 1739489700 | 32.77 | 0.28 | 0.86 | 32.53 | 32.81 | 32.189999 | 67070 |
| 1739403300 | 32.49 | -0.92 | -2.75 | 32.89 | 32.9 | 32.479999 | 132051 |
| 1739316900 | 33.409999 | 0.71 | 2.17 | 32.57 | 33.409999 | 32.475 | 127783 |
| 1739230500 | 32.7 | -0.33 | -1.00 | 33.1 | 33.1 | 32.659999 | 99462 |
| 1738971300 | 33.03 | -0.75 | -2.22 | 33.79 | 33.79 | 32.6 | 94856 |
| 1738884900 | 33.78 | 0.53 | 1.59 | 33.4 | 33.83 | 33.1664 | 161366 |
| 1738798500 | 33.25 | 0.29 | 0.88 | 33.08 | 33.265 | 32.7 | 140712 |
| 1738712100 | 32.96 | 0.82 | 2.55 | 32.159999 | 32.979999 | 31.99 | 118234 |
| 1738625700 | 32.14 | -0.51 | -1.56 | 31.62 | 32.299999 | 31.26 | 179842 |
| 1738366500 | 32.65 | 0.04 | 0.12 | 32.549999 | 33.048299 | 32.49 | 153230 |
| 1738280100 | 32.61 | -0.19 | -0.58 | 33.009999 | 33.229999 | 32.3788 | 90136 |
| 1738193700 | 32.799999 | -0.25 | -0.76 | 32.97 | 33.299999 | 32.53 | 108960 |
| 1738107300 | 33.049999 | -0.03 | -0.09 | 32.96 | 33.284999 | 32.595 | 137889 |
| 1738020900 | 33.08 | 0.36 | 1.10 | 32.68 | 33.5799 | 32.47 | 145203 |
| 1737761700 | 32.72 | 0.52 | 1.61 | 32.45 | 32.93 | 32.21 | 171016 |
| 1737675300 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1737588900 | 32.2 | 0.85 | 2.71 | 31.25 | 32.27 | 31.25 | 267857 |
| 1737502500 | 31.35 | 0.05 | 0.16 | 32.07 | 32.505 | 31.16 | 192332 |
| 1737156900 | 31.3 | 0.07 | 0.22 | 31.48 | 32.1025 | 30.99 | 135569 |
| 1737070500 | 31.23 | -0.32 | -1.01 | 31.39 | 31.605 | 30.93 | 104046 |
| 1736984100 | 31.55 | 0.34 | 1.09 | 32.119999 | 32.4 | 31.26 | 98400 |
| 1736897700 | 31.21 | 0.87 | 2.87 | 30.54 | 31.22 | 30.495 | 137202 |
| 1736811300 | 30.34 | 0.2 | 0.66 | 29.83 | 30.34 | 29.83 | 136244 |
| 1736552100 | 30.14 | -1.03 | -3.30 | 30.58 | 30.595 | 29.745 | 121947 |
| 1736379300 | 31.17 | -0.27 | -0.86 | 31.05 | 31.33 | 30.7 | 92554 |
| 1736292900 | 31.44 | 0.12 | 0.38 | 31.65 | 31.675 | 30.7555 | 176310 |
| 1736206500 | 31.32 | -0.07 | -0.22 | 31.43 | 31.805 | 31.0657 | 136563 |
| 1735947300 | 31.39 | 0.16 | 0.51 | 31.365 | 31.485 | 30.67 | 113803 |
| 1735860900 | 31.23 | -0.46 | -1.45 | 32.159999 | 32.24 | 31.13 | 107248 |
| 1735688100 | 31.69 | -0.21 | -0.66 | 32.17 | 32.4 | 31.63 | 131849 |
| 1735601700 | 31.9 | 0 | 0.00 | 31.85 | 32.055 | 31.465 | 102022 |
| 1735342500 | 31.9 | -0.58 | -1.77 | 32.24 | 32.53 | 31.66 | 101257 |
| 1735256100 | 32.475 | 0.02 | 0.05 | 32.28 | 32.822499 | 32.085 | 44862 |
| 1735077840 | 32.46 | 0.31 | 0.96 | 32.229999 | 32.49 | 31.92 | 41368 |
| 1734996900 | 32.15 | -0.09 | -0.28 | 32.009999 | 32.659999 | 31.92 | 90577 |
| 1734737700 | 32.24 | 0.34 | 1.07 | 31.8 | 32.6 | 31.8 | 211328 |
| 1734651300 | 31.9 | 0 | 0.00 | 33.09 | 33.1 | 31.82 | 157852 |
| 1734564900 | 31.9 | -2.12 | -6.22 | 34.08 | 34.47 | 31.79 | 228991 |
| 1734478500 | 34.015 | -0.91 | -2.59 | 34.9 | 35.07 | 33.97 | 110874 |
| 1734392100 | 34.92 | 0.3 | 0.87 | 34.66 | 35.02 | 34.43 | 80427 |
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
