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 | -1.28 | -3.19760179865 | 40.03 | 40.5 | 38.6 | 3535296 | 39.19997682 | CS |
| 4 | 2.75 | 7.63888888889 | 36 | 41.25 | 33.7 | 3993468 | 37.72623307 | CS |
| 12 | 0.71 | 1.86645636172 | 38.04 | 41.25 | 33.7 | 3241973 | 37.40898841 | CS |
| 26 | -6.13 | -13.6586452763 | 44.88 | 45.46 | 31.95 | 3567046 | 36.78463001 | CS |
| 52 | 2.1 | 5.72987721692 | 36.65 | 45.46 | 31.95 | 3340036 | 37.71068272 | CS |
| 156 | -7.48 | -16.1799697166 | 46.23 | 51.05 | 21.585 | 4324053 | 32.68298779 | CS |
| 260 | 6.55 | 20.3416149068 | 32.2 | 56.61 | 10.22 | 4448411 | 32.76350178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 38.97 | -0.87 | -2.18 | 39.55 | 39.82 | 38.785 | 3219273 |
| 1738280400 | 39.84 | 0.93 | 2.39 | 40 | 40.5 | 39.58 | 3332034 |
| 1738194000 | 38.91 | -0.15 | -0.38 | 38.95 | 39.59 | 38.66 | 2326394 |
| 1738107600 | 39.06 | -0.17 | -0.43 | 39.71 | 39.9999 | 38.6 | 2917765 |
| 1738021200 | 39.23 | 0.22 | 0.56 | 38.98 | 39.53 | 38.78 | 3087656 |
| 1737762000 | 39.01 | -0.64 | -1.61 | 40.03 | 40.03 | 38.83 | 6012631 |
| 1737675600 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1737589200 | 39.65 | 1.47 | 3.85 | 40.82 | 41.25 | 39.13 | 10812897 |
| 1737502800 | 38.18 | 1.25 | 3.38 | 37.14 | 38.24 | 36.85 | 7954818 |
| 1737157200 | 36.93 | -0.44 | -1.18 | 37.39 | 37.74 | 36.89 | 5100539 |
| 1737070800 | 37.37 | 0.24 | 0.65 | 37.07 | 37.54 | 36.94 | 4392575 |
| 1736984400 | 37.13 | 1.81 | 5.12 | 36.72 | 37.17 | 36.51 | 2819288 |
| 1736898000 | 35.32 | 0.36 | 1.03 | 35.17 | 35.4399 | 34.88 | 1749349 |
| 1736811600 | 34.96 | 0.77 | 2.25 | 33.95 | 35.05 | 33.7 | 2465954 |
| 1736552400 | 34.19 | -1.42 | -3.99 | 35.12 | 35.2 | 34.115 | 2369228 |
| 1736379600 | 35.61 | -0.17 | -0.48 | 35.16 | 36.18 | 35.12 | 3967401 |
| 1736293200 | 35.78 | -0.43 | -1.19 | 36.67 | 36.78 | 35.525 | 3689271 |
| 1736206800 | 36.21 | 0.36 | 1.00 | 36.63 | 36.85 | 36.07 | 2797714 |
| 1735947600 | 35.85 | 0.09 | 0.25 | 36 | 36.12 | 34.93 | 2093438 |
| 1735861200 | 35.76 | -0.25 | -0.69 | 36.43 | 36.77 | 35.59 | 2732300 |
| 1735688400 | 36.01 | 0.31 | 0.87 | 35.83 | 36.38 | 35.81 | 1206426 |
| 1735602000 | 35.7 | 0.05 | 0.14 | 35.32 | 35.92 | 35.08 | 1291995 |
| 1735342800 | 35.65 | -0.36 | -1.00 | 35.67 | 36.2566 | 35.5 | 1286284 |
| 1735256400 | 36.01 | 0.26 | 0.73 | 35.51 | 36.09 | 35.47 | 1071209 |
| 1735077840 | 35.75 | 0.49 | 1.39 | 35.28 | 35.78 | 35.11 | 905491 |
| 1734997200 | 35.26 | 0.4 | 1.15 | 34.7 | 35.29 | 34.57 | 2875283 |
| 1734738000 | 34.86 | 0.23 | 0.66 | 34.49 | 35.36 | 34.25 | 5073235 |
| 1734651600 | 34.63 | 0.02 | 0.06 | 34.99 | 35.46 | 34.26 | 3700419 |
| 1734565200 | 34.61 | -1.98 | -5.41 | 36.9 | 37.12 | 34.54 | 3398790 |
| 1734478800 | 36.59 | -1 | -2.66 | 37.31 | 37.44 | 36.59 | 3706399 |
| 1734392400 | 37.59 | -0.09 | -0.24 | 37.57 | 37.83 | 37.37 | 2090158 |
| 1734133200 | 37.68 | 0.16 | 0.43 | 37.58 | 37.9 | 37.25 | 2414987 |
| 1734046800 | 37.52 | -0.9 | -2.34 | 38.21 | 38.7165 | 37.51 | 3422850 |
| 1733960400 | 38.42 | -0.13 | -0.34 | 38.79 | 38.84 | 37.65 | 6531334 |
| 1733874000 | 38.55 | 0.18 | 0.47 | 38.68 | 38.92 | 38.135 | 2415220 |
| 1733787600 | 38.37 | -0.18 | -0.47 | 39.36 | 39.64 | 38.25 | 3594726 |
| 1733528400 | 38.55 | 0.18 | 0.47 | 38.51 | 38.75 | 37.805 | 3374948 |
| 1733442000 | 38.37 | -0.47 | -1.21 | 38.36 | 39.05 | 38.17 | 2609084 |
| 1733355600 | 38.84 | -0.27 | -0.69 | 39.1 | 39.21 | 38.36 | 2167277 |
| 1733269200 | 39.11 | -0.09 | -0.23 | 39.48 | 39.5 | 38.77 | 2352489 |
| 1733182800 | 39.2 | -0.78 | -1.95 | 39.91 | 39.91 | 39.0401 | 3772077 |
| 1732917840 | 39.98 | 0.49 | 1.24 | 39.91 | 40.19 | 39.77 | 1866550 |
| 1732750800 | 39.49 | 0.07 | 0.18 | 39.5 | 39.85 | 38.955 | 2939395 |
| 1732664400 | 39.42 | 0.44 | 1.13 | 38.68 | 39.44 | 38.425 | 2988828 |
| 1732578000 | 38.98 | 1.13 | 2.99 | 38.28 | 39.41 | 38.24 | 4339788 |
| 1732318800 | 37.85 | 0.66 | 1.77 | 37.02 | 39.12 | 37.02 | 4494128 |
| 1732232400 | 37.19 | 1.66 | 4.67 | 35.66 | 37.46 | 35.56 | 3771985 |
| 1732146000 | 35.53 | -0.04 | -0.11 | 35.54 | 35.84 | 35.3 | 2040977 |
| 1732059600 | 35.57 | -0.14 | -0.39 | 35.28 | 35.71 | 35.18 | 2600318 |
| 1731973200 | 35.71 | -0.51 | -1.41 | 36.27 | 36.395 | 35.61 | 2958604 |
| 1731714000 | 36.22 | 0 | 0.00 | 36.38 | 36.7 | 35.93 | 2165802 |
| 1731627600 | 36.22 | -0.36 | -0.98 | 36.7 | 36.8149 | 35.04 | 5088458 |
| 1731541200 | 36.58 | -0.08 | -0.22 | 36.9 | 37.18 | 36.47 | 2182645 |
| 1731454800 | 36.66 | -0.89 | -2.37 | 37.12 | 37.6641 | 36.63 | 2601302 |
| 1731368400 | 37.55 | -0.01 | -0.03 | 38.1 | 38.32 | 37.49 | 2431677 |
| 1731109200 | 37.56 | -0.46 | -1.21 | 38.04 | 38.14 | 37.325 | 2714152 |
| 1731022800 | 38.02 | 0.15 | 0.40 | 37.46 | 38.22 | 37.07 | 3971983 |
| 1730936400 | 37.87 | 2.65 | 7.52 | 36.86 | 37.87 | 36.04 | 6486094 |
| 1730850000 | 35.22 | 0.97 | 2.83 | 34.34 | 35.328853 | 34.315 | 2188305 |
| 1730763600 | 34.25 | -0.32 | -0.93 | 34.57 | 34.71 | 34.21 | 2025549 |
| 1730500800 | 34.57 | -0.48 | -1.37 | 34.81 | 35.13 | 34.52 | 2425352 |
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
