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 | 1.44 | 4.64067031905 | 31.03 | 32.87 | 30.89 | 329730 | 31.81409112 | CS |
| 4 | -0.65 | -1.96256038647 | 33.12 | 35.89 | 30.7 | 298156 | 32.96115644 | CS |
| 12 | 5.03 | 18.3309037901 | 27.44 | 35.89 | 26.29 | 289202 | 30.43290095 | CS |
| 26 | 8.34 | 34.562784915 | 24.13 | 35.89 | 23.51 | 277912 | 29.30580723 | CS |
| 52 | 15.25 | 88.5598141696 | 17.22 | 35.89 | 16.96 | 272769 | 25.24717456 | CS |
| 156 | 15.61 | 92.5860023725 | 16.86 | 35.89 | 8.07 | 298525 | 18.18925138 | CS |
| 260 | 13.96 | 75.4186925986 | 18.51 | 35.89 | 8.07 | 334280 | 17.56570609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 32.47 | 0.59 | 1.85 | 32.49 | 32.72 | 31.85 | 258929 |
| 1741300800 | 31.88 | -0.8 | -2.45 | 32.24 | 32.689999 | 31.43 | 178620 |
| 1741214400 | 32.68 | 1.01 | 3.19 | 31.62 | 32.869999 | 31.61 | 197337 |
| 1741128000 | 31.67 | -0.23 | -0.72 | 31.86 | 32.35 | 30.89 | 360463 |
| 1741041600 | 31.9 | 0.31 | 0.98 | 31.9 | 32.68 | 31.71 | 237786 |
| 1740782400 | 31.59 | -0.07 | -0.22 | 31.03 | 31.79 | 30.9 | 674444 |
| 1740696000 | 31.66 | -0.92 | -2.82 | 31.87 | 32.5 | 31.63 | 240362 |
| 1740609600 | 32.58 | 0.92 | 2.91 | 31.52 | 32.58 | 31.06 | 255325 |
| 1740523200 | 31.66 | -0.54 | -1.68 | 31.71 | 32.009999 | 30.7 | 247046 |
| 1740436800 | 32.2 | -0.83 | -2.51 | 33.38 | 33.45 | 31.98 | 312032 |
| 1740177600 | 33.03 | -2.09 | -5.95 | 35.12 | 35.22 | 32.95 | 423650 |
| 1740091200 | 35.12 | 1.84 | 5.53 | 34.49 | 35.89 | 33.49 | 562013 |
| 1740004800 | 33.28 | -1 | -2.92 | 34.08 | 34.32 | 33.229999 | 219990 |
| 1739918400 | 34.28 | 0.78 | 2.33 | 33.95 | 34.78 | 33.5 | 267349 |
| 1739572800 | 33.5 | -0.85 | -2.47 | 34.23 | 34.86 | 33.49 | 283780 |
| 1739486400 | 34.35 | 0.24 | 0.70 | 34.06 | 34.48 | 33.85 | 208969 |
| 1739400000 | 34.11 | 0.03 | 0.09 | 33.91 | 34.62 | 33.5 | 284228 |
| 1739313600 | 34.08 | 0.78 | 2.34 | 32.92 | 34.39 | 32.689999 | 273820 |
| 1739227200 | 33.299999 | 0.15 | 0.45 | 33.92 | 34.34 | 33.06 | 241527 |
| 1738968000 | 33.15 | 0.05 | 0.15 | 33.119999 | 33.43 | 32.58 | 196227 |
| 1738881600 | 33.1 | -0.12 | -0.36 | 33.33 | 33.409999 | 32.5 | 177649 |
| 1738795200 | 33.22 | 1.11 | 3.46 | 32.509999 | 34.15 | 32.17 | 358649 |
| 1738708800 | 32.11 | 0.72 | 2.29 | 31.75 | 32.2 | 31.11 | 294393 |
| 1738622400 | 31.39 | 0.56 | 1.82 | 30.82 | 32.13 | 30.73 | 235681 |
| 1738363200 | 30.83 | -0.19 | -0.61 | 31.25 | 31.65 | 30.75 | 220038 |
| 1738276800 | 31.02 | 1.2 | 4.02 | 30.5 | 31.2 | 30.2 | 333234 |
| 1738190400 | 29.82 | 0.49 | 1.67 | 29.34 | 30.1 | 29.34 | 310596 |
| 1738104000 | 29.33 | 0.03 | 0.10 | 29.3 | 29.66 | 28.97 | 140169 |
| 1738017600 | 29.3 | -1.02 | -3.36 | 29.81 | 29.89 | 29.04 | 329905 |
| 1737758400 | 30.32 | 1.33 | 4.59 | 29.6 | 30.98 | 29.39 | 362418 |
| 1737672000 | 28.99 | -0.18 | -0.62 | 28.76 | 29.05 | 28.27 | 261994 |
| 1737585600 | 29.17 | -0.11 | -0.38 | 29.27 | 29.8 | 28.95 | 315475 |
| 1737499200 | 29.28 | 1.12 | 3.98 | 28.25 | 29.34 | 27.85 | 449540 |
| 1737412800 | 28.16 | 0.19 | 0.68 | 27.62 | 28.16 | 27.62 | 105095 |
| 1737153600 | 27.97 | 0.26 | 0.94 | 27.36 | 28.11 | 26.88 | 271753 |
| 1737067200 | 27.71 | -1.11 | -3.85 | 28.93 | 28.93 | 27.67 | 251222 |
| 1736980800 | 28.82 | -0.1 | -0.35 | 29.32 | 29.32 | 28.7 | 349657 |
| 1736894400 | 28.92 | 0.43 | 1.51 | 28.5 | 29.43 | 28.31 | 306262 |
| 1736808000 | 28.49 | -0.29 | -1.01 | 28.4 | 28.66 | 27.83 | 263578 |
| 1736548800 | 28.78 | -0.32 | -1.10 | 29.28 | 29.45 | 28.6 | 251327 |
| 1736462400 | 29.1 | 0.06 | 0.21 | 29.33 | 29.53 | 28.93 | 94750 |
| 1736376000 | 29.04 | 0.82 | 2.91 | 28.35 | 29.19 | 28.33 | 237030 |
| 1736289600 | 28.22 | 0.09 | 0.32 | 28.59 | 29.41 | 27.93 | 209354 |
| 1736203200 | 28.13 | -0.49 | -1.71 | 28.62 | 28.63 | 27.69 | 198384 |
| 1735944000 | 28.62 | -0.74 | -2.52 | 29.17 | 29.2 | 28.48 | 125662 |
| 1735857600 | 29.36 | 1.04 | 3.67 | 28.75 | 29.4 | 28.75 | 135870 |
| 1735684800 | 28.32 | 0.63 | 2.28 | 27.62 | 28.37 | 27.62 | 114136 |
| 1735598400 | 27.69 | -0.63 | -2.22 | 28.14 | 28.14 | 27.23 | 219802 |
| 1735339200 | 28.32 | 0.23 | 0.82 | 28 | 28.37 | 27.5 | 162224 |
| 1735069200 | 28.09 | -0.05 | -0.18 | 28.05 | 28.2 | 27.67 | 47440 |
| 1734993600 | 28.14 | -0.06 | -0.21 | 28.25 | 28.5 | 27.72 | 149320 |
| 1734734400 | 28.2 | -0.39 | -1.36 | 28.6 | 29.11 | 28.13 | 737780 |
| 1734648000 | 28.59 | -0.46 | -1.58 | 28.77 | 29.38 | 28.46 | 368450 |
| 1734561600 | 29.05 | 1.94 | 7.16 | 28.09 | 30.19 | 28.05 | 936270 |
| 1734475200 | 27.11 | 0.27 | 1.01 | 26.44 | 27.37 | 26.42 | 260022 |
| 1734388800 | 26.84 | -0.28 | -1.03 | 26.92 | 27.01 | 26.29 | 677699 |
| 1734129600 | 27.12 | -0.64 | -2.31 | 27.44 | 27.49 | 26.7 | 267492 |
| 1734043200 | 27.76 | 0.13 | 0.47 | 27.33 | 27.78 | 27.12 | 268100 |
| 1733956800 | 27.63 | -0.78 | -2.75 | 28.54 | 28.54 | 27.5 | 391714 |
| 1733870400 | 28.41 | -1.46 | -4.89 | 28.5 | 29.82 | 28.22 | 434678 |
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
