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 | 1.64 | 4.56189151599 | 35.95 | 38.97 | 35.34 | 35027 | 37.04951651 | DR |
| 4 | 0.355 | 0.953404055324 | 37.235 | 40.04 | 35.34 | 19014 | 37.04589782 | DR |
| 12 | -0.26 | -0.686922060766 | 37.85 | 43.965 | 35.34 | 14842 | 38.25326922 | DR |
| 26 | -8.86 | -19.0742734123 | 46.45 | 48.5699 | 35.34 | 14040 | 41.18834441 | DR |
| 52 | -6.48 | -14.7038801906 | 44.07 | 55 | 35.34 | 10943 | 44.07465853 | DR |
| 156 | -7.66 | -16.9281767956 | 45.25 | 55 | 33.35 | 6045 | 42.83258928 | DR |
| 260 | -5.5254 | -12.8153745529 | 43.1154 | 55 | 33.35 | 6157 | 43.23672639 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 37.59 | 0.07 | 0.19 | 38.175 | 38.83 | 37.5501 | 16120 |
| 1732227900 | 37.52 | 0.4 | 1.07 | 38.8 | 38.8 | 37.27 | 18406 |
| 1732141740 | 37.1232 | -0.92 | -2.41 | 38.34 | 38.34 | 37.03 | 34666 |
| 1732054800 | 38.04 | 0.93 | 2.51 | 37.93 | 38.16 | 37.77 | 40056 |
| 1731968640 | 37.11 | 1.28 | 3.58 | 38.97 | 38.97 | 35.34 | 38462 |
| 1731709260 | 35.8275 | -0.23 | -0.64 | 35.95 | 35.95 | 35.7 | 43547 |
| 1731622800 | 36.06 | -0.85 | -2.30 | 36.254 | 36.47 | 36.05 | 18904 |
| 1731536760 | 36.91 | 0.51 | 1.42 | 36.79 | 36.91 | 36.78 | 5598 |
| 1731450480 | 36.395 | -0.52 | -1.40 | 36.624 | 36.624 | 36.31 | 6254 |
| 1731363600 | 36.91 | -0.02 | -0.05 | 36.3 | 37.97 | 36.3 | 15258 |
| 1731104400 | 36.93 | -1.23 | -3.21 | 37.48 | 37.48 | 36.93 | 9522 |
| 1731018540 | 38.156 | 1.61 | 4.39 | 38 | 40.04 | 37.75 | 24217 |
| 1730931600 | 36.55 | -0.84 | -2.25 | 36.77 | 37.14 | 36.4 | 3862 |
| 1730845680 | 37.39 | 0.39 | 1.05 | 38.29 | 38.3 | 37.08 | 15331 |
| 1730759160 | 37 | 0.02 | 0.05 | 36.91 | 37 | 36.68 | 26482 |
| 1730496420 | 36.98 | 0.53 | 1.45 | 37.22 | 37.3553 | 36.98 | 12888 |
| 1730409780 | 36.45 | -0.45 | -1.22 | 36.385 | 36.64 | 36.3 | 19462 |
| 1730323500 | 36.9 | -0.16 | -0.43 | 37.03 | 37.2075 | 36.9 | 8222 |
| 1730237280 | 37.06 | -0.47 | -1.25 | 37.155 | 37.155 | 36.97 | 6227 |
| 1730150880 | 37.53 | 0.59 | 1.60 | 37.49 | 38.87 | 36.19 | 23777 |
| 1729891500 | 36.94 | -0.37 | -0.99 | 37.235 | 38.55 | 35.92 | 9141 |
| 1729805160 | 37.31 | 0.61 | 1.66 | 36.5601 | 37.69 | 36.5601 | 15570 |
| 1729718940 | 36.7 | -0.69 | -1.85 | 38.52 | 38.52 | 36.7 | 8650 |
| 1729632300 | 37.39 | -0.27 | -0.72 | 37.11 | 37.39 | 37.11 | 6463 |
| 1729545600 | 37.66 | -0.63 | -1.65 | 38.037 | 38.16 | 37.66 | 12784 |
| 1729286400 | 38.29 | -0.82 | -2.10 | 38.43 | 38.53 | 38.26 | 4724 |
| 1729200000 | 39.11 | 0.28 | 0.72 | 39.2 | 39.378 | 39.05 | 14620 |
| 1729113960 | 38.83 | 0.24 | 0.62 | 39.6263 | 39.6263 | 38.7 | 5466 |
| 1729027680 | 38.59 | -0.63 | -1.61 | 38.95 | 39.7 | 37.96 | 20095 |
| 1728941220 | 39.22 | -1.21 | -2.99 | 39.955 | 40.301 | 39.22 | 25173 |
| 1728681900 | 40.43 | -0.41 | -1.01 | 40.955 | 41.77 | 40.39 | 6222 |
| 1728595560 | 40.8425 | 0.34 | 0.85 | 40.558 | 40.86 | 40.558 | 10023 |
| 1728508800 | 40.5 | -1.22 | -2.92 | 41.205 | 41.205 | 40.41 | 6672 |
| 1728422580 | 41.72 | -0.65 | -1.53 | 43.3 | 43.3 | 41.61 | 13730 |
| 1728336000 | 42.37 | -0.23 | -0.54 | 42.55 | 42.55 | 41.24 | 25681 |
| 1728077220 | 42.6 | 1.23 | 2.97 | 43.25 | 43.965 | 42.6 | 3453 |
| 1727990760 | 41.37 | 1 | 2.48 | 41.75 | 41.75 | 41.37 | 5386 |
| 1727904000 | 40.37 | -0.98 | -2.36 | 41.355 | 42.42 | 40.29 | 3136 |
| 1727818140 | 41.3455 | -0.75 | -1.79 | 41.27 | 41.3775 | 40.545 | 8760 |
| 1727731380 | 42.1 | 0.89 | 2.16 | 42.89 | 43.45 | 41.91 | 11452 |
| 1727472000 | 41.21 | 0.85 | 2.11 | 40.25 | 43 | 40.05 | 2816 |
| 1727386200 | 40.36 | 0.84 | 2.13 | 40.74 | 40.74 | 40.2 | 12858 |
| 1727299200 | 39.52 | 0.21 | 0.53 | 39.79 | 39.86 | 39.52 | 2569 |
| 1727212800 | 39.31 | 0.03 | 0.08 | 39.28 | 39.41 | 39.1601 | 7434 |
| 1727126940 | 39.28 | 0.6 | 1.55 | 37.71 | 39.3 | 37.71 | 12329 |
| 1726867200 | 38.68 | 0.18 | 0.47 | 39.78 | 39.78 | 38.37 | 14832 |
| 1726781220 | 38.5 | -0.12 | -0.31 | 39 | 39.08 | 38.4 | 12758 |
| 1726694460 | 38.62 | -0.45 | -1.15 | 38.89 | 39.25 | 38.62 | 3867 |
| 1726608240 | 39.07 | 0.17 | 0.44 | 39.38 | 39.77 | 39.06 | 6607 |
| 1726521720 | 38.9 | 0.33 | 0.86 | 38.28 | 39.06 | 38.02 | 17510 |
| 1726262940 | 38.57 | -0.46 | -1.18 | 38.746 | 38.82 | 38.56 | 12486 |
| 1726176540 | 39.03 | 0.62 | 1.60 | 38.585 | 39.07 | 38.0901 | 22823 |
| 1726090140 | 38.415 | 0.02 | 0.07 | 38.16 | 38.54 | 38.0201 | 16096 |
| 1726003500 | 38.39 | -0.02 | -0.05 | 38.32 | 38.39 | 37.75 | 27875 |
| 1725917160 | 38.41 | 0.92 | 2.45 | 37.75 | 38.41 | 37.3645 | 30318 |
| 1725658020 | 37.49 | -1.03 | -2.67 | 38.0001 | 38.055 | 37.46 | 20972 |
| 1725571440 | 38.52 | 0.02 | 0.05 | 37.2 | 39.78 | 37.2 | 20064 |
| 1725485040 | 38.5 | -0.82 | -2.09 | 38.11 | 39.78 | 37.8 | 18162 |
| 1725398880 | 39.32 | 0.5 | 1.29 | 39.34 | 40.859 | 39.32 | 16930 |
| 1725053340 | 38.82 | -1.29 | -3.22 | 37.85 | 39.38 | 37.85 | 8049 |
| 1724966400 | 40.11 | -0.38 | -0.94 | 40.855 | 42.43 | 39.31 | 8267 |
| 1724880360 | 40.49 | -0.59 | -1.43 | 40.96 | 40.96 | 39.81 | 3475 |
| 1724794080 | 41.0774 | -0.08 | -0.20 | 40.75 | 43.8 | 40.46 | 5712 |
| 1724707740 | 41.16 | -0.21 | -0.51 | 40.75 | 42.3 | 40.75 | 8472 |
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
