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 | 0.11 | 0.327186198691 | 33.62 | 34.86 | 33.09 | 957130 | 34.26153338 | CS |
| 4 | 1.54 | 4.78409443927 | 32.19 | 34.86 | 30.42 | 1225768 | 32.52431903 | CS |
| 12 | -0.02 | -0.0592592592593 | 33.75 | 36.035 | 30.42 | 1088461 | 33.17083771 | CS |
| 26 | 0.4 | 1.200120012 | 33.33 | 36.41 | 30.42 | 1036550 | 33.89491364 | CS |
| 52 | 4.87 | 16.8745668746 | 28.86 | 37.86 | 26.11 | 1073087 | 32.37000141 | CS |
| 156 | 11.36 | 50.7822977202 | 22.37 | 37.86 | 17.835 | 1374639 | 25.28197506 | CS |
| 260 | 9.13 | 37.1138211382 | 24.6 | 37.86 | 9.53 | 1521166 | 22.40994394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 34.02 | -0.56 | -1.62 | 34.43 | 34.58 | 33.76 | 808926 |
| 1738280400 | 34.58 | 0.59 | 1.74 | 34.41 | 34.86 | 34.24 | 1133608 |
| 1738194000 | 33.99 | -0.27 | -0.79 | 34.11 | 34.51 | 33.71 | 1147018 |
| 1738107600 | 34.26 | -0.18 | -0.52 | 34.38 | 34.49 | 34.02 | 870957 |
| 1738021200 | 34.44 | 1.06 | 3.18 | 33.62 | 34.5 | 33.605 | 826001 |
| 1737762000 | 33.38 | 0.16 | 0.48 | 33.119999 | 33.409999 | 33.04 | 701434 |
| 1737675600 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
| 1737589200 | 33.22 | -0.12 | -0.36 | 33.17 | 33.32 | 32.939999 | 643314 |
| 1737502800 | 33.34 | 0.4 | 1.21 | 33.17 | 33.475 | 33.055 | 967928 |
| 1737157200 | 32.939999 | -0.15 | -0.45 | 33.36 | 33.36 | 32.725 | 917936 |
| 1737070800 | 33.09 | 0.52 | 1.60 | 32.57 | 33.195 | 32.25 | 1046060 |
| 1736984400 | 32.57 | 0.67 | 2.10 | 32.659999 | 32.659999 | 32.229999 | 1087998 |
| 1736898000 | 31.9 | 0.71 | 2.28 | 31.34 | 32.075 | 31.34 | 2879373 |
| 1736811600 | 31.19 | 0.59 | 1.93 | 30.42 | 31.21 | 30.42 | 1563730 |
| 1736552400 | 30.6 | -1.04 | -3.29 | 30.99 | 31.19 | 30.46 | 1831776 |
| 1736379600 | 31.64 | -0.09 | -0.28 | 31.51 | 31.715 | 31.3 | 1813598 |
| 1736293200 | 31.73 | 0.08 | 0.25 | 31.7 | 32.11 | 31.47 | 1402876 |
| 1736206800 | 31.65 | -0.58 | -1.80 | 32.18 | 32.354999 | 31.56 | 1132907 |
| 1735947600 | 32.229999 | 0.31 | 0.97 | 32.159999 | 32.409999 | 31.97 | 1074587 |
| 1735861200 | 31.92 | 0.2 | 0.63 | 32.08 | 32.33 | 31.89 | 1139153 |
| 1735688400 | 31.72 | -0.01 | -0.03 | 31.93 | 32.08 | 31.63 | 541981 |
| 1735602000 | 31.73 | -0.09 | -0.28 | 31.52 | 31.955 | 31.375 | 524564 |
| 1735342800 | 31.82 | -0.28 | -0.87 | 32.04 | 32.2 | 31.6 | 998688 |
| 1735256400 | 32.1 | 0.17 | 0.53 | 31.86 | 32.2 | 31.67 | 497266 |
| 1735077840 | 31.93 | 0.1 | 0.31 | 31.83 | 32.09 | 31.53 | 307015 |
| 1734997200 | 31.83 | -0.22 | -0.69 | 32.11 | 32.21 | 31.645 | 968608 |
| 1734738000 | 32.049999 | 0.32 | 1.01 | 31.6 | 32.4 | 31.59 | 4439014 |
| 1734651600 | 31.73 | 0 | 0.00 | 32.1 | 32.509999 | 31.71 | 1301006 |
| 1734565200 | 31.73 | -1.34 | -4.05 | 33.1 | 33.43 | 31.62 | 1445708 |
| 1734478800 | 33.07 | -0.64 | -1.90 | 33.4 | 33.675 | 33.009999 | 1662804 |
| 1734392400 | 33.71 | 0.17 | 0.51 | 33.5 | 34.075 | 33.45 | 717823 |
| 1734133200 | 33.54 | -0.08 | -0.24 | 33.509999 | 33.72 | 33.305 | 489305 |
| 1734046800 | 33.62 | -0.23 | -0.68 | 34.01 | 34.18 | 33.6 | 529765 |
| 1733960400 | 33.85 | 0.25 | 0.74 | 33.785 | 33.98 | 33.525 | 1110200 |
| 1733874000 | 33.6 | -0.04 | -0.12 | 33.3587 | 33.83 | 33.14 | 1109667 |
| 1733787600 | 33.64 | -1 | -2.89 | 34.09 | 34.09 | 33.368 | 1107130 |
| 1733528400 | 34.64 | 0.08 | 0.23 | 34.64 | 34.73 | 34.3204 | 791879 |
| 1733442000 | 34.56 | -0.37 | -1.06 | 34.835 | 34.88 | 34.54 | 631381 |
| 1733355600 | 34.93 | -0.6 | -1.69 | 35.46 | 35.57 | 34.4564 | 1320140 |
| 1733269200 | 35.53 | -0.21 | -0.59 | 35.83 | 35.83 | 35.37 | 879281 |
| 1733182800 | 35.74 | -0.05 | -0.14 | 35.818 | 36.035 | 35.42 | 1206140 |
| 1732917840 | 35.79 | 0.25 | 0.70 | 35.695 | 35.97 | 35.48 | 492626 |
| 1732750800 | 35.54 | 0.35 | 0.99 | 35.5 | 35.7 | 35.28 | 871724 |
| 1732664400 | 35.19 | -0.28 | -0.79 | 35.29 | 35.29 | 34.575 | 722795 |
| 1732578000 | 35.47 | 0.51 | 1.46 | 34.925 | 35.83 | 34.925 | 1127126 |
| 1732318800 | 34.96 | 0.94 | 2.76 | 34.28 | 35.01 | 34.1311 | 848540 |
| 1732232400 | 34.02 | 0.43 | 1.28 | 33.89 | 34.17 | 33.645 | 814152 |
| 1732146000 | 33.59 | -0.27 | -0.80 | 33.94 | 34 | 33.4515 | 675972 |
| 1732059600 | 33.86 | -0.21 | -0.62 | 33.85 | 34.06 | 33.81 | 1334377 |
| 1731973200 | 34.07 | -0.56 | -1.62 | 34.575 | 34.7111 | 33.99 | 1127615 |
| 1731714000 | 34.63 | 0.24 | 0.70 | 34.5896 | 34.86 | 34.4 | 1335665 |
| 1731627600 | 34.39 | -0.1 | -0.29 | 34.65 | 34.83 | 34.19 | 943197 |
| 1731541200 | 34.49 | -0.11 | -0.32 | 34.77 | 34.82 | 34.34 | 789569 |
| 1731454800 | 34.6 | 0.33 | 0.96 | 34.21 | 34.88 | 34.21 | 743363 |
| 1731368400 | 34.27 | 0.79 | 2.36 | 33.75 | 34.36 | 33.75 | 926160 |
| 1731109200 | 33.479999 | -0.38 | -1.12 | 33.71 | 33.88 | 33.33 | 1914388 |
| 1731022800 | 33.86 | -0.73 | -2.11 | 34.43 | 34.49 | 33.2299 | 2106795 |
| 1730936400 | 34.59 | 2.21 | 6.83 | 35.21 | 35.3 | 32.939999 | 2017328 |
| 1730850000 | 32.38 | 0.27 | 0.84 | 32.06 | 32.525 | 32.009999 | 1541035 |
| 1730763600 | 32.11 | 0.44 | 1.39 | 31.5 | 32.369999 | 31.5 | 1476626 |
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
