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 | -0.1 | -0.292911540715 | 34.14 | 34.476 | 33.41 | 216321 | 34.05471622 | DR |
| 4 | -0.51 | -1.47612156295 | 34.55 | 35.77 | 33.41 | 187865 | 34.75366673 | DR |
| 12 | -5.485 | -13.8772928526 | 39.525 | 40.43 | 32.5 | 189787 | 35.10224729 | DR |
| 26 | -6.75 | -16.548173572 | 40.79 | 46.05 | 32.5 | 163301 | 38.29590313 | DR |
| 52 | 1.15 | 3.4965034965 | 32.89 | 46.05 | 29.25 | 138807 | 37.0096618 | DR |
| 156 | 0.38 | 1.12893642305 | 33.66 | 46.05 | 22.98 | 139838 | 31.16704006 | DR |
| 260 | 2.1 | 6.57482780213 | 31.94 | 46.05 | 17.09 | 136821 | 30.37369073 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 34.04 | 0.1 | 0.29 | 33.87 | 34.05 | 33.409999 | 330441 |
| 1739403600 | 33.94 | -0.22 | -0.64 | 33.75 | 34.13 | 33.509999 | 247629 |
| 1739317200 | 34.16 | -0.2 | -0.58 | 34.05 | 34.21 | 33.9 | 144071 |
| 1739230800 | 34.36 | 0.65 | 1.93 | 33.93 | 34.476 | 33.93 | 218483 |
| 1738971600 | 33.71 | -0.85 | -2.46 | 34.14 | 34.36 | 33.62 | 140979 |
| 1738885200 | 34.56 | -0.62 | -1.76 | 34.76 | 34.81 | 34.26 | 150717 |
| 1738798800 | 35.18 | -0.14 | -0.40 | 35.39 | 35.39 | 34.96 | 135178 |
| 1738712400 | 35.32 | 0.84 | 2.44 | 34.88 | 35.33 | 34.88 | 101554 |
| 1738626000 | 34.48 | -0.54 | -1.54 | 34.28 | 34.62 | 34.03 | 157063 |
| 1738366800 | 35.02 | -0.49 | -1.38 | 35.53 | 35.595 | 35.02 | 199127 |
| 1738280400 | 35.51 | 0.2 | 0.57 | 35.6 | 35.6887 | 35.27 | 137541 |
| 1738194000 | 35.31 | -0.06 | -0.17 | 35.44 | 35.715 | 35.16 | 107031 |
| 1738107600 | 35.37 | 0.15 | 0.43 | 35.13 | 35.4487 | 35.05 | 180943 |
| 1738021200 | 35.22 | 0.06 | 0.17 | 34.785 | 35.26 | 34.65 | 251019 |
| 1737762000 | 35.16 | -0.06 | -0.17 | 35.77 | 35.77 | 35.11 | 152030 |
| 1737675600 | 35.22 | 0 | 0.00 | 35.22 | 35.22 | 35.22 | 0 |
| 1737589200 | 35.22 | -0.27 | -0.76 | 35.44 | 35.51 | 35.13 | 236776 |
| 1737502800 | 35.49 | 0.95 | 2.75 | 34.92 | 35.55 | 34.74 | 211101 |
| 1737157200 | 34.54 | -0.36 | -1.03 | 34.55 | 34.66 | 34.25 | 279890 |
| 1737070800 | 34.9 | -0.42 | -1.19 | 34.82 | 34.97 | 34.57 | 313506 |
| 1736984400 | 35.32 | 0.91 | 2.64 | 35.36 | 35.48 | 35.1 | 114105 |
| 1736898000 | 34.41 | -0.1 | -0.29 | 34.4 | 34.56 | 34.02 | 272676 |
| 1736811600 | 34.51 | 0.89 | 2.65 | 33.4 | 34.51 | 33.4 | 162714 |
| 1736552400 | 33.62 | -0.06 | -0.18 | 33.59 | 33.915 | 33.4401 | 205940 |
| 1736379600 | 33.68 | 0.03 | 0.09 | 33.57 | 33.81 | 33.42 | 138244 |
| 1736293200 | 33.65 | -0.02 | -0.06 | 33.83 | 33.97 | 33.549999 | 153750 |
| 1736206800 | 33.67 | 0.39 | 1.17 | 33.82 | 33.93 | 33.61 | 108377 |
| 1735947600 | 33.28 | 0.57 | 1.74 | 33.09 | 33.295 | 32.939999 | 131967 |
| 1735861200 | 32.71 | -0.17 | -0.52 | 32.825 | 32.875 | 32.5 | 216227 |
| 1735688400 | 32.88 | 0.01 | 0.03 | 32.82 | 33.11 | 32.7314 | 143492 |
| 1735602000 | 32.869999 | -0.31 | -0.93 | 32.755 | 32.961199 | 32.575 | 176993 |
| 1735342800 | 33.18 | -0.48 | -1.43 | 33.29 | 33.43 | 32.99 | 233526 |
| 1735256400 | 33.66 | -0.6 | -1.75 | 33.45 | 34.015 | 33.45 | 183330 |
| 1735077840 | 34.26 | 0.14 | 0.41 | 33.74 | 34.37 | 33.74 | 62910 |
| 1734997200 | 34.12 | 0.28 | 0.83 | 33.9 | 34.2 | 33.81 | 149898 |
| 1734738000 | 33.84 | 0.11 | 0.33 | 33.47 | 34.16 | 33.38 | 287794 |
| 1734651600 | 33.73 | -0.24 | -0.71 | 34.22 | 34.3 | 33.68 | 231067 |
| 1734565200 | 33.97 | -0.17 | -0.50 | 35.245 | 35.245 | 33.93 | 312395 |
| 1734478800 | 34.14 | -0.48 | -1.39 | 34.06 | 34.41 | 33.91 | 245645 |
| 1734392400 | 34.62 | -0.31 | -0.89 | 34.72 | 34.97 | 34.59 | 192735 |
| 1734133200 | 34.93 | -0.47 | -1.33 | 34.96 | 35.07 | 34.66 | 255615 |
| 1734046800 | 35.4 | -0.48 | -1.34 | 35.58 | 35.82 | 35.34 | 184502 |
| 1733960400 | 35.88 | 0.63 | 1.79 | 35.55 | 36.03 | 35.4312 | 193585 |
| 1733874000 | 35.25 | -0.44 | -1.23 | 35.375 | 35.585 | 35.181 | 216363 |
| 1733787600 | 35.69 | -0.47 | -1.30 | 35.615 | 36 | 35.615 | 134546 |
| 1733528400 | 36.16 | 0.52 | 1.46 | 36.14 | 36.6 | 36.03 | 193780 |
| 1733442000 | 35.64 | -2.39 | -6.28 | 35.53 | 35.9 | 35.435 | 265242 |
| 1733355600 | 38.03 | -0.65 | -1.68 | 37.74 | 38.22 | 37.57 | 182168 |
| 1733269200 | 38.68 | -0.18 | -0.46 | 37.18 | 38.94 | 37.18 | 348502 |
| 1733182800 | 38.86 | 0.28 | 0.73 | 38.78 | 38.98 | 38.75 | 157306 |
| 1732917840 | 38.58 | -1.68 | -4.17 | 38.49 | 38.75 | 38.49 | 138277 |
| 1732750800 | 40.26 | 0.95 | 2.42 | 39.68 | 40.42 | 39.68 | 220850 |
| 1732664400 | 39.31 | -0.73 | -1.82 | 38.93 | 39.39 | 38.81 | 175716 |
| 1732578000 | 40.04 | 0.29 | 0.73 | 40.42 | 40.43 | 40.02 | 76216 |
| 1732318800 | 39.75 | 0.09 | 0.23 | 39.525 | 39.85 | 39.44 | 86988 |
| 1732232400 | 39.66 | 0.08 | 0.20 | 39.735 | 39.84 | 39.61 | 58700 |
| 1732146000 | 39.58 | 1.01 | 2.62 | 39.76 | 39.765 | 39.465 | 125720 |
| 1732059600 | 38.57 | 0.39 | 1.02 | 38.29 | 38.69 | 38.265 | 114122 |
| 1731973200 | 38.18 | -0.03 | -0.08 | 38.13 | 38.41 | 38.07 | 169427 |
| 1731714000 | 38.21 | -1.48 | -3.73 | 38.42 | 38.42 | 38.05 | 164579 |
| 1731627600 | 39.69 | 0.11 | 0.28 | 40.21 | 40.25 | 39.6 | 164836 |
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
