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 | 3.59 | 9.57333333333 | 37.5 | 41.59 | 37.5 | 91022 | 40.2049922 | DE |
| 4 | 6.59 | 19.1014492754 | 34.5 | 41.59 | 34.5 | 110430 | 38.37396653 | DE |
| 12 | 9.09 | 28.40625 | 32 | 41.59 | 31.2252 | 126421 | 36.42871132 | DE |
| 26 | 12.59 | 44.1754385965 | 28.5 | 41.59 | 27.278 | 164546 | 33.85583369 | DE |
| 52 | 23.09 | 128.277777778 | 18 | 41.59 | 16.754 | 135539 | 29.8178222 | DE |
| 156 | 22.09 | 116.263157895 | 19 | 41.59 | 11.975 | 109331 | 22.46902474 | DE |
| 260 | 28.34 | 222.274509804 | 12.75 | 41.59 | 9.2263 | 115130 | 21.27055938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738772880 | 41.5 | 1 | 2.47 | 40.5 | 41.59 | 40.5 | 74137 |
| 1738686480 | 40.5 | 0 | 0.00 | 40.5 | 40.942 | 40.44 | 127985 |
| 1738596900 | 40.5 | 0.5 | 1.25 | 39.5 | 40.684 | 39.5 | 41696 |
| 1738337520 | 40 | 0.5 | 1.27 | 39.5 | 40.142 | 39.5 | 5788 |
| 1738254840 | 39.5 | 2 | 5.33 | 37.5 | 40.206 | 37.5 | 205504 |
| 1738165140 | 37.5 | 0 | 0.00 | 37.5 | 37.642 | 37.292 | 84145 |
| 1738078980 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.535 | 49131 |
| 1737975300 | 37.5 | -2 | -5.06 | 39.5 | 39.5 | 36.8 | 93891 |
| 1737735960 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.128 | 70015 |
| 1737649680 | 39.5 | 0.1 | 0.25 | 39.5 | 39.5 | 38.07 | 109873 |
| 1737563340 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1737476940 | 39.4 | 1.4 | 3.68 | 38 | 39.405 | 38 | 294239 |
| 1737390480 | 38 | 0 | 0.00 | 38 | 38.8038 | 38 | 97861 |
| 1737131340 | 38 | 0 | 0.00 | 38 | 38.378 | 37.806 | 67636 |
| 1737044940 | 38 | 0 | 0.00 | 38 | 38.692 | 37.973 | 93267 |
| 1736955300 | 38 | 1.5 | 4.11 | 36.5 | 39.092 | 36.5 | 282403 |
| 1736869080 | 36.5 | 0 | 0.00 | 36.5 | 37.622 | 36.5 | 152898 |
| 1736782500 | 36.5 | 1 | 2.82 | 35.5 | 37.018 | 35.5 | 61542 |
| 1736524020 | 35.5 | 0 | 0.00 | 35.5 | 36.499 | 35.5 | 41851 |
| 1736439600 | 35.5 | 1 | 2.90 | 34.5 | 36.195 | 34.5 | 144306 |
| 1736353620 | 34.5 | 0 | 0.00 | 34.5 | 35.017 | 34.217 | 45676 |
| 1736264400 | 34.5 | 0 | 0.00 | 34.5 | 34.828 | 34.216 | 132535 |
| 1736180880 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 33.844 | 237015 |
| 1735918500 | 35.5 | 0.5 | 1.43 | 35.5 | 35.5172 | 35 | 77131 |
| 1735832160 | 35 | 1.5 | 4.48 | 34.5 | 35.717 | 34.5 | 86884 |
| 1735662660 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1735576260 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.117199 | 89155 |
| 1735313700 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.0172 | 20450 |
| 1735057680 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1734971280 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.1425 | 23843 |
| 1734712200 | 34.5 | 0 | 0.00 | 34.5 | 34.6004 | 34.28 | 92469 |
| 1734622440 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.1668 | 293303 |
| 1734536340 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 34.8168 | 3302 |
| 1734449880 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 35.51 | 106838 |
| 1734366420 | 36.5 | -2 | -5.19 | 38.5 | 38.5 | 36.1944 | 56752 |
| 1734104460 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.142 | 73348 |
| 1734020880 | 38.5 | 0.5 | 1.32 | 38.5 | 39.5225 | 37.679 | 466907 |
| 1733931060 | 38 | 0 | 0.00 | 38 | 38.479 | 37.716 | 117448 |
| 1733848080 | 38 | 0 | 0.00 | 38 | 38.713 | 36.9174 | 128375 |
| 1733761860 | 38 | 1 | 2.70 | 37 | 38.829 | 37 | 90123 |
| 1733495700 | 37 | -0.5 | -1.33 | 37.5 | 37.987 | 36.5 | 212763 |
| 1733416140 | 37.5 | 1 | 2.74 | 36.5 | 38.4435 | 36.5 | 324892 |
| 1733326500 | 36.5 | 0 | 0.00 | 36.5 | 36.779 | 36.5 | 70549 |
| 1733239800 | 36.5 | 2 | 5.80 | 34.5 | 36.6174 | 34.5 | 76449 |
| 1733156940 | 34.5 | 0 | 0.00 | 34.5 | 35.2674 | 34.5 | 50665 |
| 1732897620 | 34.5 | 0 | 0.00 | 34.5 | 35.0674 | 34.5 | 8882 |
| 1732808160 | 34.5 | -2.5 | -6.76 | 36 | 36.5 | 34.1275 | 104424 |
| 1732721820 | 37 | 0 | 0.00 | 37 | 37 | 35.971 | 22792 |
| 1732638480 | 37 | 0 | 0.00 | 37 | 37 | 35.6565 | 82934 |
| 1732548840 | 37 | -1 | -2.63 | 38 | 38 | 36.7065 | 127708 |
| 1732289460 | 38 | 2 | 5.56 | 36 | 38.9861 | 36 | 334276 |
| 1732203480 | 36 | 1 | 2.86 | 35 | 36.91 | 35 | 53402 |
| 1732120140 | 35 | 0.5 | 1.45 | 35 | 35 | 34.74 | 2652 |
| 1732033620 | 34.5 | 1 | 2.99 | 33.5 | 35.2249 | 33.5 | 96386 |
| 1731947580 | 33.5 | 1.5 | 4.69 | 32 | 33.54 | 32 | 328417 |
| 1731688080 | 32 | 0.5 | 1.59 | 31.5 | 32.320999 | 31.4331 | 204322 |
| 1731598260 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.2252 | 485500 |
| 1731511920 | 32 | 0.5 | 1.59 | 31.5 | 32.4065 | 31.5 | 171806 |
| 1731428820 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31 | 394526 |
| 1731342540 | 32.5 | -2.5 | -7.14 | 35 | 35.121 | 31.958 | 309924 |
| 1731083160 | 35 | -0.13 | -0.36 | 35.5 | 36.079 | 34.821 | 150335 |
| 1730993820 | 35.125 | -0.7 | -1.95 | 35.125 | 36.521 | 34.871 | 666537 |
| 1730910480 | 35.825 | 0 | 0.00 | 35.825 | 35.825 | 35.825 | 0 |
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
