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 | 1.48 | 3.13625768171 | 47.19 | 48.69 | 46.9 | 1043882 | 47.93938682 | CS |
| 4 | 1.42 | 3.00529100529 | 47.25 | 49.51 | 45.71 | 971514 | 47.65896473 | CS |
| 12 | 3.24 | 7.13185119965 | 45.43 | 50.28 | 45.11 | 844638 | 47.9692577 | CS |
| 26 | 7.57 | 18.4184914842 | 41.1 | 50.28 | 39.6 | 737022 | 45.34088341 | CS |
| 52 | 7.57 | 18.4184914842 | 41.1 | 50.28 | 39.6 | 737022 | 45.34088341 | CS |
| 156 | 7.57 | 18.4184914842 | 41.1 | 50.28 | 39.6 | 737022 | 45.34088341 | CS |
| 260 | 7.57 | 18.4184914842 | 41.1 | 50.28 | 39.6 | 737022 | 45.34088341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 48.67 | 0.31 | 0.64 | 48.25 | 48.76 | 47.55 | 596600 |
| 1738626000 | 48.36 | 0.01 | 0.02 | 48.23 | 48.59 | 47.68 | 596785 |
| 1738366800 | 48.35 | -0.14 | -0.29 | 48.01 | 48.65 | 47.8101 | 911378 |
| 1738280400 | 48.49 | 0.81 | 1.70 | 48.22 | 48.5592 | 47.86 | 832203 |
| 1738194000 | 47.68 | 0.39 | 0.82 | 47.31 | 48.19 | 47.24 | 1949439 |
| 1738107600 | 47.29 | 0.2 | 0.42 | 47.19 | 47.735 | 46.9 | 905385 |
| 1738021200 | 47.09 | -0.09 | -0.19 | 47.14 | 47.52 | 46.615 | 1205901 |
| 1737762000 | 47.18 | 0.04 | 0.08 | 46.83 | 47.58 | 46.83 | 932281 |
| 1737675600 | 47.14 | 0 | 0.00 | 47.14 | 47.14 | 47.14 | 0 |
| 1737589200 | 47.14 | -1.24 | -2.56 | 48.07 | 48.31 | 47.13 | 1199901 |
| 1737502800 | 48.38 | -0.07 | -0.14 | 48.745 | 49.28 | 48.15 | 1048140 |
| 1737157200 | 48.45 | -0.54 | -1.10 | 48.93 | 49.51 | 48.2 | 1132401 |
| 1737070800 | 48.99 | 0.55 | 1.14 | 48.49 | 49.07 | 48.3001 | 784257 |
| 1736984400 | 48.44 | 1.25 | 2.65 | 47.88 | 48.62 | 47.645 | 734197 |
| 1736898000 | 47.19 | 0.34 | 0.73 | 46.71 | 47.44 | 46.55 | 785349 |
| 1736811600 | 46.85 | 0.35 | 0.75 | 46.47 | 46.89 | 46.365 | 885897 |
| 1736552400 | 46.5 | -0.75 | -1.59 | 46.55 | 47.15 | 45.83 | 889331 |
| 1736379600 | 47.25 | 0.16 | 0.34 | 46.97 | 47.28 | 45.71 | 656909 |
| 1736293200 | 47.09 | -0.09 | -0.19 | 47.32 | 47.91 | 46.92 | 1019829 |
| 1736206800 | 47.18 | -1.84 | -3.75 | 48.785 | 48.85 | 47.18 | 977556 |
| 1735947600 | 49.02 | 0.18 | 0.37 | 48.915 | 49.21 | 48.57 | 605671 |
| 1735861200 | 48.84 | -0.33 | -0.67 | 49.45 | 49.6 | 48.605 | 762868 |
| 1735688400 | 49.17 | 0.2 | 0.41 | 49.1 | 49.55 | 48.8 | 655741 |
| 1735602000 | 48.97 | 0.51 | 1.05 | 48.405 | 49.145 | 47.7958 | 523579 |
| 1735342800 | 48.46 | -0.22 | -0.45 | 48.46 | 48.98 | 48.4 | 511396 |
| 1735256400 | 48.68 | -0.13 | -0.27 | 48.7 | 48.91 | 48.5 | 366393 |
| 1735077840 | 48.81 | 0.58 | 1.20 | 48.6 | 48.86 | 48.09 | 231904 |
| 1734997200 | 48.23 | 0.3 | 0.63 | 47.78 | 48.3 | 47.39 | 601929 |
| 1734738000 | 47.93 | 0.22 | 0.46 | 47.455 | 48.42 | 47.4 | 1781420 |
| 1734651600 | 47.71 | 0.2 | 0.42 | 47.815 | 48.49 | 47.655 | 774956 |
| 1734565200 | 47.51 | -0.93 | -1.92 | 48.5 | 48.97 | 47.51 | 1387009 |
| 1734478800 | 48.44 | -0.03 | -0.06 | 48.205 | 49 | 47.72 | 1123179 |
| 1734392400 | 48.47 | -0.72 | -1.46 | 49.295 | 49.515 | 48.46 | 1085237 |
| 1734133200 | 49.19 | 0.61 | 1.26 | 48.6 | 49.324 | 48.44 | 586800 |
| 1734046800 | 48.58 | 0.31 | 0.64 | 48.465 | 49.03 | 48.32 | 628445 |
| 1733960400 | 48.27 | -0.15 | -0.31 | 48.22 | 48.39 | 47.88 | 674960 |
| 1733874000 | 48.42 | -0.62 | -1.26 | 48.72 | 48.72 | 48 | 579649 |
| 1733787600 | 49.04 | -0.29 | -0.59 | 49.07 | 49.63 | 48.89 | 595171 |
| 1733528400 | 49.33 | -0.82 | -1.64 | 50.257 | 50.257 | 49.12 | 519238 |
| 1733442000 | 50.15 | 0.52 | 1.05 | 49.685 | 50.26 | 49.435 | 637997 |
| 1733355600 | 49.63 | 0.19 | 0.38 | 49.44 | 49.86 | 49.33 | 549290 |
| 1733269200 | 49.44 | 0.39 | 0.80 | 49.31 | 49.755 | 48.8591 | 585549 |
| 1733182800 | 49.05 | 0 | 0.00 | 49.16 | 49.3 | 48.42 | 984088 |
| 1732917840 | 49.05 | -0.15 | -0.30 | 49.06 | 49.467 | 49.01 | 467506 |
| 1732750800 | 49.2 | 0.9 | 1.86 | 48.66 | 49.7 | 48.53 | 744680 |
| 1732664400 | 48.3 | -0.91 | -1.85 | 49.28 | 49.505 | 48.29 | 1238806 |
| 1732578000 | 49.21 | 0.42 | 0.86 | 49.15 | 49.53 | 48.99 | 710064 |
| 1732318800 | 48.79 | 0.32 | 0.66 | 48.98 | 49.09 | 48.43 | 742349 |
| 1732232400 | 48.47 | 0.81 | 1.70 | 47.795 | 48.59 | 47.63 | 600381 |
| 1732146000 | 47.66 | -0.21 | -0.44 | 47.79 | 47.935 | 47.34 | 934042 |
| 1732059600 | 47.87 | 0.55 | 1.16 | 46.88 | 47.97 | 46.495 | 892586 |
| 1731973200 | 47.32 | 1.02 | 2.20 | 46.24 | 47.715 | 46.16 | 932105 |
| 1731714000 | 46.3 | 0.49 | 1.07 | 45.92 | 46.39 | 45.52 | 1037140 |
| 1731627600 | 45.81 | -0.14 | -0.30 | 46.055 | 46.23 | 45.67 | 1147687 |
| 1731541200 | 45.95 | 0.21 | 0.46 | 45.805 | 46.1 | 45.53 | 834160 |
| 1731454800 | 45.74 | 0.37 | 0.82 | 45.43 | 45.925 | 45.43 | 743889 |
| 1731368400 | 45.37 | 0.65 | 1.45 | 45.07 | 45.4699 | 44.92 | 724828 |
| 1731109200 | 44.72 | -0.05 | -0.11 | 44.81 | 45.1895 | 44.5 | 892722 |
| 1731022800 | 44.77 | -0.21 | -0.47 | 44.825 | 45.195 | 44.52 | 1135643 |
| 1730936400 | 44.98 | 1.59 | 3.66 | 43.62 | 45.13 | 43.32 | 1806647 |
| 1730850000 | 43.39 | 0.74 | 1.74 | 42.62 | 43.4 | 42.49 | 939897 |
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
