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 | 0.6 | 3.28227571116 | 18.28 | 18.88 | 17.5468 | 873994 | 18.26207059 | CS |
| 4 | -0.74 | -3.77166156983 | 19.62 | 20.734 | 17.5468 | 778417 | 19.04825206 | CS |
| 12 | -0.78 | -3.96744659207 | 19.66 | 20.734 | 17.5468 | 622116 | 18.83893697 | CS |
| 26 | 2.12 | 12.6491646778 | 16.76 | 21.289 | 16.5 | 616850 | 18.96827445 | CS |
| 52 | 3.36 | 21.6494845361 | 15.52 | 21.289 | 15.12 | 685073 | 17.56284618 | CS |
| 156 | 5.13 | 37.3090909091 | 13.75 | 21.289 | 9.195 | 824312 | 14.34532044 | CS |
| 260 | 9.95 | 111.422172452 | 8.93 | 21.289 | 4.51 | 815585 | 13.09603949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 18.88 | 0.45 | 2.44 | 18.37 | 19.07 | 18.37 | 994532 |
| 1741131600 | 18.43 | 0.43 | 2.39 | 18.24 | 18.52 | 17.62 | 868389 |
| 1741045200 | 18 | -0.33 | -1.80 | 18.6 | 18.6 | 17.85 | 824031 |
| 1740786000 | 18.33 | 0.41 | 2.29 | 17.68 | 18.34 | 17.5468 | 1000343 |
| 1740699600 | 17.92 | -0.72 | -3.86 | 18.36 | 18.505 | 17.86 | 877351 |
| 1740613200 | 18.64 | 0.3 | 1.64 | 18.28 | 18.73 | 18.17 | 799857 |
| 1740526800 | 18.34 | -0.23 | -1.24 | 18.54 | 18.6589 | 17.99 | 1064813 |
| 1740440400 | 18.57 | -0.04 | -0.21 | 18.81 | 18.9099 | 18.47 | 535715 |
| 1740181200 | 18.61 | -0.43 | -2.26 | 18.91 | 18.91 | 18.28 | 1290640 |
| 1740094800 | 19.04 | -0.47 | -2.41 | 19.32 | 19.61 | 18.72 | 1362652 |
| 1740008400 | 19.51 | -0.27 | -1.37 | 19.63 | 19.76 | 18.89 | 1009812 |
| 1739922000 | 19.78 | 0.1 | 0.51 | 19.86 | 19.9048 | 19.62 | 895841 |
| 1739576400 | 19.68 | -0.75 | -3.67 | 20.41 | 20.5 | 19.665 | 646515 |
| 1739490000 | 20.43 | 0.05 | 0.25 | 20.4 | 20.49 | 20.08 | 651733 |
| 1739403600 | 20.38 | 0.61 | 3.09 | 19.66 | 20.734 | 19.66 | 729442 |
| 1739317200 | 19.77 | -0.23 | -1.15 | 19.97 | 19.98 | 19.635 | 560065 |
| 1739230800 | 20 | 0.19 | 0.96 | 20.13 | 20.22 | 19.92 | 392171 |
| 1738971600 | 19.81 | 0.14 | 0.71 | 19.84 | 20.04 | 19.71 | 465195 |
| 1738885200 | 19.67 | 0.04 | 0.20 | 19.61 | 19.71 | 19.495 | 361281 |
| 1738798800 | 19.63 | 0.23 | 1.19 | 19.62 | 19.94 | 19.48 | 454073 |
| 1738712400 | 19.4 | 0.71 | 3.80 | 18.96 | 19.62 | 18.74 | 537711 |
| 1738626000 | 18.69 | 0.17 | 0.92 | 18.47 | 18.7 | 18.3 | 597751 |
| 1738366800 | 18.52 | -0.09 | -0.48 | 18.61 | 18.76 | 18.44 | 518614 |
| 1738280400 | 18.61 | 0.15 | 0.81 | 18.8 | 18.93 | 18.465 | 1187824 |
| 1738194000 | 18.46 | -0.22 | -1.18 | 18.76 | 18.91 | 18.31 | 364283 |
| 1738107600 | 18.68 | 0.25 | 1.36 | 18.48 | 18.835 | 18.4 | 331006 |
| 1738021200 | 18.43 | -0.33 | -1.76 | 18.58 | 18.58 | 17.99 | 926159 |
| 1737762000 | 18.76 | -0.33 | -1.73 | 19.1 | 19.1 | 18.48 | 728571 |
| 1737675600 | 19.09 | 0 | 0.00 | 19.09 | 19.09 | 19.09 | 0 |
| 1737589200 | 19.09 | 0.04 | 0.21 | 19.18 | 19.4 | 18.84 | 448438 |
| 1737502800 | 19.05 | 0.35 | 1.87 | 19.06 | 19.26 | 18.98 | 517386 |
| 1737157200 | 18.7 | -0.08 | -0.43 | 18.7 | 18.875 | 18.51 | 403216 |
| 1737070800 | 18.78 | 0.04 | 0.21 | 18.93 | 18.97 | 18.57 | 682803 |
| 1736984400 | 18.74 | 0.01 | 0.05 | 18.95 | 18.95 | 18.19 | 543421 |
| 1736898000 | 18.73 | 0.46 | 2.52 | 18.38 | 18.81 | 18.29 | 785747 |
| 1736811600 | 18.27 | -0.4 | -2.14 | 18.42 | 18.51 | 18.17 | 354196 |
| 1736552400 | 18.67 | 0.07 | 0.38 | 19.33 | 19.38 | 18.572 | 723786 |
| 1736379600 | 18.6 | 0.08 | 0.43 | 18.59 | 18.72 | 18.43 | 396615 |
| 1736293200 | 18.52 | 0.36 | 1.98 | 18.41 | 18.74 | 18.38 | 395693 |
| 1736206800 | 18.16 | -0.37 | -2.00 | 18.6 | 18.69 | 18.15 | 322270 |
| 1735947600 | 18.53 | -0.11 | -0.59 | 18.65 | 18.655 | 18.45 | 293767 |
| 1735861200 | 18.64 | 0.54 | 2.98 | 18.36 | 18.68 | 18.36 | 352054 |
| 1735688400 | 18.1 | 0.06 | 0.33 | 17.91 | 18.155 | 17.83 | 420233 |
| 1735602000 | 18.04 | -0.32 | -1.74 | 18.15 | 18.23 | 17.876 | 594622 |
| 1735342800 | 18.36 | -0.1 | -0.54 | 18.22 | 18.38 | 18.11 | 194120 |
| 1735256400 | 18.46 | 0.13 | 0.71 | 18.37 | 18.54 | 18.31 | 192923 |
| 1735077840 | 18.33 | 0.09 | 0.49 | 18.36 | 18.36 | 18.18 | 142793 |
| 1734997200 | 18.24 | -0.05 | -0.27 | 18.21 | 18.37 | 18.0301 | 368249 |
| 1734738000 | 18.29 | -0.15 | -0.81 | 18.51 | 18.65 | 18.16 | 1710395 |
| 1734651600 | 18.44 | 0.04 | 0.22 | 18.46 | 18.64 | 18.34 | 467370 |
| 1734565200 | 18.4 | -0.58 | -3.06 | 18.81 | 19.05 | 18.37 | 527100 |
| 1734478800 | 18.98 | 0.01 | 0.05 | 18.75 | 19.15 | 18.7 | 606120 |
| 1734392400 | 18.97 | -0.1 | -0.52 | 19.29 | 19.29 | 18.95 | 539373 |
| 1734133200 | 19.07 | -0.36 | -1.85 | 19.29 | 19.35 | 18.88 | 609917 |
| 1734046800 | 19.43 | -0.72 | -3.57 | 19.83 | 19.98 | 19.42 | 470224 |
| 1733960400 | 20.15 | 0.6 | 3.07 | 19.66 | 20.16 | 19.56 | 549610 |
| 1733874000 | 19.55 | -0.05 | -0.26 | 19.71 | 19.99 | 19.54 | 633357 |
| 1733787600 | 19.6 | 0.44 | 2.30 | 19.8 | 20.17 | 19.6 | 521086 |
| 1733528400 | 19.16 | -0.41 | -2.10 | 19.38 | 19.57 | 19.13 | 336792 |
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
