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 | -1.315 | -4.20127795527 | 31.3 | 31.56 | 29.82 | 2005047 | 30.6211701 | CS |
| 4 | -3.055 | -9.24636803874 | 33.04 | 33.115 | 29.82 | 2234506 | 31.59605489 | CS |
| 12 | -1.655 | -5.23072060683 | 31.64 | 33.8 | 29.075 | 2330622 | 31.35188776 | CS |
| 26 | -0.255 | -0.843253968254 | 30.24 | 33.8 | 29.075 | 2267212 | 31.5882244 | CS |
| 52 | -2.245 | -6.96556003723 | 32.23 | 36.86 | 28.51 | 2560334 | 32.10251435 | CS |
| 156 | -20.195 | -40.2451175767 | 50.18 | 55.11 | 28.51 | 2262228 | 38.28913743 | CS |
| 260 | -14.455 | -32.5270027003 | 44.44 | 55.11 | 28.51 | 2249838 | 41.67197847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 30.44 | 0.3 | 1.00 | 30.18 | 30.47 | 29.99 | 2030046 |
| 1736293200 | 30.14 | -0.54 | -1.76 | 30.86 | 31.24 | 30.075 | 2262550 |
| 1736206800 | 30.68 | -0.68 | -2.17 | 31.36 | 31.36 | 30.51 | 2069779 |
| 1735947600 | 31.36 | -0.16 | -0.51 | 31.33 | 31.56 | 31.19 | 1816599 |
| 1735861200 | 31.52 | 0.15 | 0.48 | 31.49 | 31.72 | 31.38 | 1451946 |
| 1735688400 | 31.37 | 0.17 | 0.54 | 31.21 | 31.405 | 31.01 | 1528992 |
| 1735602000 | 31.2 | -0.65 | -2.04 | 31.75 | 31.77 | 31.11 | 1626336 |
| 1735342800 | 31.85 | 0.17 | 0.54 | 31.48 | 31.995 | 31.48 | 1718626 |
| 1735256400 | 31.68 | 0.07 | 0.22 | 31.45 | 31.77 | 31.38 | 1253010 |
| 1735077840 | 31.61 | 0.06 | 0.19 | 31.49 | 31.76 | 31.35 | 844006 |
| 1734997200 | 31.55 | -0.13 | -0.41 | 31.48 | 31.71 | 31.34 | 1845846 |
| 1734738000 | 31.68 | 0.1 | 0.32 | 31.64 | 31.89 | 31.52 | 4859783 |
| 1734651600 | 31.58 | -0.32 | -1.00 | 31.65 | 31.94 | 31.45 | 2889367 |
| 1734565200 | 31.9 | -0.25 | -0.78 | 31.75 | 32.159999 | 31.34 | 4277342 |
| 1734478800 | 32.15 | -0.19 | -0.59 | 32.22 | 32.7 | 32.04 | 2706794 |
| 1734392400 | 32.34 | -0.6 | -1.82 | 32.88 | 33.115 | 32.33 | 2664955 |
| 1734133200 | 32.939999 | -0.1 | -0.30 | 33 | 33.11 | 32.63 | 2508605 |
| 1734046800 | 33.04 | -0.09 | -0.27 | 33.08 | 33.32 | 32.81 | 1633643 |
| 1733960400 | 33.13 | -0.42 | -1.25 | 33.77 | 33.8 | 33.13 | 3725925 |
| 1733874000 | 33.549999 | 0.37 | 1.12 | 33.189999 | 33.755 | 32.93 | 2392672 |
| 1733787600 | 33.18 | 0.71 | 2.19 | 32.38 | 33.31 | 32.38 | 2631416 |
| 1733528400 | 32.47 | -0.39 | -1.19 | 32.979999 | 33.049999 | 32.439999 | 2147633 |
| 1733442000 | 32.86 | 0.87 | 2.72 | 32.14 | 32.92 | 32 | 3160760 |
| 1733355600 | 31.99 | 0.17 | 0.53 | 30.98 | 32.025 | 30.84 | 4120781 |
| 1733269200 | 31.82 | -0.32 | -1.00 | 32.049999 | 32.18 | 31.69 | 2996664 |
| 1733182800 | 32.14 | -0.29 | -0.89 | 32.479999 | 32.479999 | 31.85 | 3020293 |
| 1732917840 | 32.43 | 0.51 | 1.60 | 31.9 | 32.49 | 31.85 | 1904754 |
| 1732750800 | 31.92 | 0.3 | 0.95 | 31.78 | 32.06 | 31.68 | 2220753 |
| 1732664400 | 31.62 | 0.19 | 0.60 | 31.36 | 31.705 | 31.23 | 2312209 |
| 1732578000 | 31.43 | 0.76 | 2.48 | 30.98 | 31.46 | 30.97 | 4249873 |
| 1732318800 | 30.67 | 0.17 | 0.56 | 30.56 | 30.87 | 30.515 | 1999866 |
| 1732232400 | 30.5 | 0.28 | 0.93 | 30.19 | 30.56 | 30.01 | 2093542 |
| 1732146000 | 30.22 | 0.49 | 1.65 | 29.69 | 30.24 | 29.64 | 2590170 |
| 1732059600 | 29.73 | 0.33 | 1.12 | 29.15 | 29.765 | 29.09 | 1809129 |
| 1731973200 | 29.4 | 0.19 | 0.65 | 29.47 | 29.57 | 29.075 | 2885368 |
| 1731714000 | 29.21 | -1.2 | -3.95 | 30.33 | 30.68 | 29.18 | 4126648 |
| 1731627600 | 30.41 | 0.02 | 0.07 | 30.47 | 31.04 | 30.38 | 2596895 |
| 1731541200 | 30.39 | 0 | 0.00 | 30.39 | 30.425 | 30.04 | 2639067 |
| 1731454800 | 30.39 | 0.03 | 0.10 | 30.62 | 30.9 | 30.37 | 1898508 |
| 1731368400 | 30.36 | 0.04 | 0.13 | 30.35 | 30.715 | 30.27 | 1901496 |
| 1731109200 | 30.32 | 0.05 | 0.17 | 30.21 | 30.43 | 29.98 | 2147193 |
| 1731022800 | 30.27 | -0.45 | -1.46 | 30.68 | 30.88 | 30.215 | 2487452 |
| 1730936400 | 30.72 | -0.38 | -1.22 | 31.18 | 31.46 | 30.63 | 2825961 |
| 1730850000 | 31.1 | 0.36 | 1.17 | 30.75 | 31.12 | 30.43 | 1780204 |
| 1730763600 | 30.74 | -0.18 | -0.58 | 30.97 | 31.08 | 30.6101 | 1983338 |
| 1730500800 | 30.92 | 0.37 | 1.21 | 30.65 | 30.97 | 30.525 | 1897107 |
| 1730414400 | 30.55 | -0.07 | -0.23 | 30.7 | 30.8 | 30.411 | 3653760 |
| 1730328000 | 30.62 | -0.07 | -0.23 | 30.67 | 30.89 | 30.58 | 1941889 |
| 1730241600 | 30.69 | -0.25 | -0.81 | 30.87 | 31.055 | 30.62 | 2414110 |
| 1730155200 | 30.94 | -0.12 | -0.39 | 31.13 | 31.34 | 30.871 | 1608764 |
| 1729896000 | 31.06 | -0.03 | -0.10 | 31.2 | 31.44 | 31.035 | 1173836 |
| 1729809600 | 31.09 | -0.1 | -0.32 | 31.27 | 31.47 | 31.075 | 1383826 |
| 1729723200 | 31.19 | 0.1 | 0.32 | 30.97 | 31.27 | 30.88 | 1311141 |
| 1729636800 | 31.09 | -0.23 | -0.73 | 31.31 | 31.31 | 30.905 | 1409927 |
| 1729550400 | 31.32 | -0.87 | -2.70 | 31.72 | 31.88 | 31.25 | 1847915 |
| 1729291200 | 32.189999 | 0.63 | 2.00 | 31.64 | 32.21 | 31.33 | 2855583 |
| 1729204800 | 31.56 | 0.33 | 1.06 | 31.2 | 31.62 | 31.13 | 1934898 |
| 1729118400 | 31.23 | 0.09 | 0.29 | 31.12 | 31.35 | 31.04 | 2234713 |
| 1729032000 | 31.14 | -0.09 | -0.29 | 31.07 | 31.495 | 30.97 | 2067747 |
| 1728945600 | 31.23 | 0.15 | 0.48 | 31.14 | 31.25 | 30.91 | 1570681 |
| 1728686400 | 31.08 | 0.09 | 0.29 | 31.18 | 31.26 | 30.935 | 1814343 |
| 1728600000 | 30.99 | 0.01 | 0.03 | 31.11 | 31.33 | 30.875 | 1702319 |
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
