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 | -0.39 | -0.957525165725 | 40.73 | 41.46 | 39.3 | 3077898 | 40.19514063 | CS |
| 4 | 0.37 | 0.925694270703 | 39.97 | 41.835 | 38.32 | 2307063 | 40.36282543 | CS |
| 12 | -1.85 | -4.38492533776 | 42.19 | 43.19 | 36.92 | 2115397 | 40.02758753 | CS |
| 26 | -9.61 | -19.2392392392 | 49.95 | 52.61 | 36.92 | 1874056 | 43.67290172 | CS |
| 52 | -11.46 | -22.1235521236 | 51.8 | 53.88 | 36.92 | 1830467 | 45.47491256 | CS |
| 156 | -29.72 | -42.4207821867 | 70.06 | 84.68 | 36.92 | 1599366 | 52.84592589 | CS |
| 260 | -11.54 | -22.2436391673 | 51.88 | 84.68 | 31.7871 | 1352214 | 52.80707438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 40.34 | -0.23 | -0.57 | 40.9 | 41.31 | 40.34 | 1570382 |
| 1739490000 | 40.57 | 0.57 | 1.43 | 39.99 | 40.76 | 39.96 | 1638486 |
| 1739403600 | 40 | -1.22 | -2.96 | 40.31 | 40.69 | 39.935 | 3374333 |
| 1739317200 | 41.22 | 0.88 | 2.18 | 40.19 | 41.46 | 40.1 | 2750558 |
| 1739230800 | 40.34 | 0.8 | 2.02 | 39.63 | 40.575 | 39.3 | 2776887 |
| 1738971600 | 39.54 | -1.02 | -2.51 | 40.73 | 40.73 | 39.315 | 4849227 |
| 1738885200 | 40.56 | -0.21 | -0.52 | 39.79 | 40.81 | 38.32 | 4413010 |
| 1738798800 | 40.77 | -0.01 | -0.02 | 41.08 | 41.17 | 40.51 | 2055070 |
| 1738712400 | 40.78 | 0.7 | 1.75 | 39.84 | 40.87 | 39.75 | 1863833 |
| 1738626000 | 40.08 | -0.58 | -1.43 | 39.45 | 40.2 | 39.35 | 2355691 |
| 1738366800 | 40.66 | -0.09 | -0.22 | 40.68 | 40.87 | 40.2 | 1573769 |
| 1738280400 | 40.75 | 0.33 | 0.82 | 41.09 | 41.215 | 40.34 | 1238529 |
| 1738194000 | 40.42 | -0.78 | -1.89 | 41.2 | 41.4 | 40.08 | 1284922 |
| 1738107600 | 41.2 | -0.24 | -0.58 | 41.42 | 41.835 | 41.06 | 1332869 |
| 1738021200 | 41.44 | 0.56 | 1.37 | 41.11 | 41.835 | 40.93 | 1561773 |
| 1737762000 | 40.88 | 1.21 | 3.05 | 40.08 | 41.28 | 40.06 | 1653476 |
| 1737675600 | 39.67 | 0 | 0.00 | 39.67 | 39.67 | 39.67 | 0 |
| 1737589200 | 39.67 | -0.92 | -2.27 | 40.29 | 40.36 | 39.66 | 2093350 |
| 1737502800 | 40.59 | 1.59 | 4.08 | 39.33 | 40.775 | 39.32 | 2490253 |
| 1737157200 | 39 | -0.74 | -1.86 | 39.97 | 40.105 | 38.99 | 2221099 |
| 1737070800 | 39.74 | 0.97 | 2.50 | 38.84 | 39.905 | 38.57 | 2063484 |
| 1736984400 | 38.77 | 0.01 | 0.03 | 39.92 | 40.22 | 38.76 | 3063524 |
| 1736898000 | 38.76 | 0.49 | 1.28 | 38.06 | 39.05 | 38.04 | 2050154 |
| 1736811600 | 38.27 | 1.1 | 2.96 | 37.2 | 38.33 | 37.11 | 2409862 |
| 1736552400 | 37.17 | -1.08 | -2.82 | 37.58 | 37.685 | 36.92 | 2341942 |
| 1736379600 | 38.25 | -0.23 | -0.60 | 38.38 | 38.5 | 37.78 | 1463768 |
| 1736293200 | 38.48 | -0.27 | -0.70 | 39 | 39.15 | 38.26 | 1522737 |
| 1736206800 | 38.75 | -0.27 | -0.69 | 39.27 | 39.6599 | 38.64 | 2340500 |
| 1735947600 | 39.02 | 0.6 | 1.56 | 38.5 | 39.02 | 38.275 | 1031428 |
| 1735861200 | 38.42 | -0.24 | -0.62 | 38.79 | 39.01 | 38.35 | 1422433 |
| 1735688400 | 38.66 | -0.05 | -0.13 | 38.81 | 38.84 | 38.28 | 1440640 |
| 1735602000 | 38.71 | 0 | 0.00 | 38.5 | 38.79 | 38.01 | 1303355 |
| 1735342800 | 38.71 | -0.35 | -0.90 | 38.86 | 39.3278 | 38.55 | 896472 |
| 1735256400 | 39.06 | 0.39 | 1.01 | 38.5 | 39.29 | 38.33 | 1012836 |
| 1735077840 | 38.67 | 0.29 | 0.76 | 38.31 | 38.71 | 38.06 | 588367 |
| 1734997200 | 38.38 | 0.36 | 0.95 | 37.9 | 38.59 | 37.825 | 1712397 |
| 1734738000 | 38.02 | 0.05 | 0.13 | 38.16 | 38.62 | 37.67 | 5193822 |
| 1734651600 | 37.97 | -0.14 | -0.37 | 38.31 | 38.64 | 37.86 | 3393318 |
| 1734565200 | 38.11 | -1.81 | -4.53 | 39.9 | 40.33 | 38.095 | 2180873 |
| 1734478800 | 39.92 | -0.13 | -0.32 | 39.92 | 40.69 | 39.88 | 2482657 |
| 1734392400 | 40.05 | -0.82 | -2.01 | 40.88 | 41.03 | 39.945 | 2466013 |
| 1734133200 | 40.87 | 0.56 | 1.39 | 40.2 | 41.24 | 40.085 | 1974548 |
| 1734046800 | 40.31 | -0.37 | -0.91 | 40.56 | 41.07 | 40.26 | 1250444 |
| 1733960400 | 40.68 | -0.52 | -1.26 | 41.1 | 41.41 | 40.27 | 1735889 |
| 1733874000 | 41.2 | -0.52 | -1.25 | 41.71 | 41.75 | 40.749767 | 2153897 |
| 1733787600 | 41.72 | 1.69 | 4.22 | 40.43 | 41.77 | 39.96 | 4115218 |
| 1733528400 | 40.03 | -0.78 | -1.91 | 40.98 | 41.16 | 39.845 | 2601078 |
| 1733442000 | 40.81 | -0.56 | -1.35 | 41.28 | 41.35 | 40.55 | 1766204 |
| 1733355600 | 41.37 | -0.73 | -1.73 | 41.98 | 42.25 | 41.28 | 1620502 |
| 1733269200 | 42.1 | -0.03 | -0.07 | 42.18 | 42.475 | 41.955 | 1458694 |
| 1733182800 | 42.13 | 0.05 | 0.12 | 42.07 | 42.24 | 41.65 | 1723011 |
| 1732917840 | 42.08 | -0.47 | -1.10 | 42.76 | 42.9 | 42.01 | 1430076 |
| 1732750800 | 42.55 | 0.2 | 0.47 | 42.66 | 43.19 | 42.48 | 1110020 |
| 1732664400 | 42.35 | -0.53 | -1.24 | 42.61 | 42.655 | 41.66 | 2370684 |
| 1732578000 | 42.88 | 0.8 | 1.90 | 42.36 | 43.18 | 42.31 | 2773966 |
| 1732318800 | 42.08 | 0.11 | 0.26 | 42.19 | 42.355 | 41.795 | 2239493 |
| 1732232400 | 41.97 | -0.71 | -1.66 | 42.58 | 43.035 | 41.96 | 1610799 |
| 1732146000 | 42.68 | -0.27 | -0.63 | 42.56 | 42.87 | 42.25 | 966681 |
| 1732059600 | 42.95 | 0.25 | 0.59 | 42.22 | 43.12 | 42.192 | 1721253 |
| 1731973200 | 42.7 | 0.69 | 1.64 | 41.83 | 42.72 | 41.56 | 1766046 |
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
