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 | -1.05 | -2.63488080301 | 39.85 | 39.9 | 38.1 | 183022 | 38.89687956 | CS |
| 4 | 2.07 | 5.63572011979 | 36.73 | 41.88 | 35.84 | 188673 | 39.20031567 | CS |
| 12 | 1.39 | 3.71558406843 | 37.41 | 41.88 | 34.77 | 189525 | 37.54575351 | CS |
| 26 | 0.86 | 2.26673695308 | 37.94 | 41.88 | 34.77 | 176567 | 37.57555447 | CS |
| 52 | 9.51 | 32.4684192557 | 29.29 | 41.88 | 29.06 | 187478 | 35.81461448 | CS |
| 156 | 0.75 | 1.97109067017 | 38.05 | 41.88 | 22.93 | 192694 | 31.88194837 | CS |
| 260 | 10.44 | 36.8124118477 | 28.36 | 41.88 | 13.76 | 191468 | 30.78558443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 38.8 | -0.14 | -0.36 | 39.15 | 39.5 | 38.49 | 278591 |
| 1740699600 | 38.94 | -0.36 | -0.92 | 39.12 | 39.49 | 38.728 | 120681 |
| 1740613200 | 39.3 | 0.17 | 0.43 | 39.01 | 39.335 | 38.54 | 185815 |
| 1740526800 | 39.13 | 0.6 | 1.56 | 38.57 | 39.52 | 38.4 | 241105 |
| 1740440400 | 38.53 | 0.01 | 0.03 | 38.41 | 39 | 38.1 | 219086 |
| 1740181200 | 38.52 | -0.95 | -2.41 | 39.85 | 39.9 | 38.505 | 148424 |
| 1740094800 | 39.47 | -0.29 | -0.73 | 39.67 | 40.12 | 39.05 | 171744 |
| 1740008400 | 39.76 | -0.94 | -2.31 | 40.25 | 40.38 | 38.75 | 204093 |
| 1739922000 | 40.7 | 0.44 | 1.09 | 40.1 | 40.93 | 39.81 | 148628 |
| 1739576400 | 40.26 | -0.17 | -0.42 | 40.5 | 40.68 | 40.2 | 139445 |
| 1739490000 | 40.43 | -0.88 | -2.13 | 41.56 | 41.73 | 40.205 | 212621 |
| 1739403600 | 41.31 | 0.59 | 1.45 | 40.41 | 41.88 | 40.28 | 297760 |
| 1739317200 | 40.72 | 3.28 | 8.76 | 39.75 | 41.67 | 39.53 | 397993 |
| 1739230800 | 37.44 | -0.54 | -1.42 | 37.98 | 38.19 | 37.43 | 124979 |
| 1738971600 | 37.98 | -0.66 | -1.71 | 38.5 | 38.65 | 37.66 | 115359 |
| 1738885200 | 38.64 | 0.27 | 0.70 | 38.51 | 38.65 | 38.08 | 165996 |
| 1738798800 | 38.37 | 0.59 | 1.56 | 37.88 | 38.38 | 37.68 | 142975 |
| 1738712400 | 37.78 | 1.09 | 2.97 | 36.57 | 37.8 | 36.57 | 187628 |
| 1738626000 | 36.69 | 0 | 0.00 | 36.3 | 36.87 | 35.84 | 155389 |
| 1738366800 | 36.69 | -0.16 | -0.43 | 36.815 | 36.995 | 36.24 | 218051 |
| 1738280400 | 36.85 | 0.22 | 0.60 | 37 | 37.31 | 36.715 | 142326 |
| 1738194000 | 36.63 | 0 | 0.00 | 36.44 | 37.04 | 36.29 | 141877 |
| 1738107600 | 36.63 | 0.49 | 1.36 | 36.04 | 36.67 | 36.04 | 151141 |
| 1738021200 | 36.14 | 0.11 | 0.31 | 36.19 | 36.79 | 36.1 | 182638 |
| 1737762000 | 36.03 | 0.17 | 0.47 | 35.63 | 36.33 | 35.63 | 146705 |
| 1737675600 | 35.86 | 0 | 0.00 | 35.86 | 35.86 | 35.86 | 0 |
| 1737589200 | 35.86 | -1.1 | -2.98 | 36.73 | 36.92 | 35.83 | 209657 |
| 1737502800 | 36.96 | -0.06 | -0.16 | 37.23 | 37.505 | 36.9 | 141767 |
| 1737157200 | 37.02 | 0.17 | 0.46 | 36.99 | 37.26 | 36.68 | 155715 |
| 1737070800 | 36.85 | 0.08 | 0.22 | 36.6 | 36.92 | 36.49 | 133469 |
| 1736984400 | 36.77 | 0.34 | 0.93 | 37.19 | 37.42 | 36.45 | 172618 |
| 1736898000 | 36.43 | 0.95 | 2.68 | 35.5 | 36.51 | 35.21 | 253106 |
| 1736811600 | 35.48 | 0.33 | 0.94 | 34.8 | 35.5 | 34.77 | 175223 |
| 1736552400 | 35.15 | -1.05 | -2.90 | 35.55 | 35.68 | 34.79 | 180087 |
| 1736379600 | 36.2 | 0.37 | 1.03 | 35.58 | 36.24 | 35.58 | 122200 |
| 1736293200 | 35.83 | -0.5 | -1.38 | 36.44 | 36.71 | 35.59 | 287848 |
| 1736206800 | 36.33 | -0.39 | -1.06 | 36.7 | 37.13 | 36.27 | 200726 |
| 1735947600 | 36.72 | 0.37 | 1.02 | 36.53 | 36.84 | 36.16 | 111499 |
| 1735861200 | 36.35 | -0.2 | -0.55 | 36.67 | 37.04 | 36.25 | 209316 |
| 1735688400 | 36.55 | -0.04 | -0.11 | 36.86 | 36.92 | 36.44 | 154839 |
| 1735602000 | 36.59 | -0.25 | -0.68 | 36.63 | 36.85 | 36.31 | 133418 |
| 1735342800 | 36.84 | -0.57 | -1.52 | 37.15 | 37.37 | 36.42 | 174374 |
| 1735256400 | 37.41 | 0.27 | 0.73 | 36.96 | 37.475 | 36.655 | 132560 |
| 1735077840 | 37.14 | 0.25 | 0.68 | 36.9 | 37.23 | 36.835 | 115166 |
| 1734997200 | 36.89 | 0.38 | 1.04 | 36.25 | 37.01 | 36.2 | 164726 |
| 1734738000 | 36.51 | 0.54 | 1.50 | 36.01 | 36.93 | 35.49 | 833096 |
| 1734651600 | 35.97 | -0.02 | -0.06 | 36.49 | 36.875 | 35.89 | 212674 |
| 1734565200 | 35.99 | -1.6 | -4.26 | 37.68 | 37.875 | 35.67 | 304213 |
| 1734478800 | 37.59 | -0.43 | -1.13 | 37.8 | 38.21 | 37.44 | 195764 |
| 1734392400 | 38.02 | -0.09 | -0.24 | 37.96 | 38.33 | 37.76 | 192189 |
| 1734133200 | 38.11 | 0.6 | 1.60 | 37.2 | 38.13 | 37.2 | 176802 |
| 1734046800 | 37.51 | -0.25 | -0.66 | 37.72 | 38.03 | 37.3 | 128535 |
| 1733960400 | 37.76 | 0.23 | 0.61 | 37.92 | 38.055 | 37.48 | 130661 |
| 1733874000 | 37.53 | 0.5 | 1.35 | 37.81 | 38.4 | 37.07 | 287610 |
| 1733787600 | 37.03 | -0.62 | -1.65 | 37.65 | 37.8 | 37.02 | 149634 |
| 1733528400 | 37.65 | 0.36 | 0.97 | 37.41 | 37.66 | 37.145 | 125389 |
| 1733442000 | 37.29 | -0.25 | -0.67 | 37.66 | 37.87 | 37.28 | 153101 |
| 1733355600 | 37.54 | 0.16 | 0.43 | 37.33 | 37.65 | 36.89 | 178566 |
| 1733269200 | 37.38 | -0.51 | -1.35 | 37.6 | 38.125 | 37.22 | 146709 |
| 1733182800 | 37.89 | -0.04 | -0.11 | 37.84 | 38.37 | 37.455 | 189630 |
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
