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 | -0.54 | -1.34764162715 | 40.07 | 43 | 38.5 | 7081419 | 39.42879354 | DE |
| 4 | 0.03 | 0.0759493670886 | 39.5 | 50.01 | 22.51 | 6118760 | 39.60707922 | DE |
| 12 | -3.42 | -7.96274738068 | 42.95 | 57.07 | 22.51 | 6712370 | 40.2811497 | DE |
| 26 | -2.76 | -6.52636557106 | 42.29 | 58.01 | 0.11 | 7607937 | 41.14899688 | DE |
| 52 | -7.17 | -15.3533190578 | 46.7 | 58.01 | 0.11 | 7707851 | 42.61047716 | DE |
| 156 | -6.52 | -14.1585233442 | 46.05 | 65 | 0.1 | 8654604 | 44.01066878 | DE |
| 260 | 0.2 | 0.508517670989 | 39.33 | 65 | 0.1 | 8270433 | 42.5636665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738127700 | 39.18 | -0.38 | -0.96 | 39.05 | 39.456 | 38.96 | 4982301 |
| 1738041300 | 39.56 | 0.31 | 0.79 | 39.51 | 39.74 | 39.4 | 7464042 |
| 1737695700 | 39.25 | 0.19 | 0.49 | 39.37 | 42.5 | 38.5 | 7054514 |
| 1737609300 | 39.06 | -0.74 | -1.86 | 39.39 | 43 | 39.01 | 6545028 |
| 1737522900 | 39.8 | -0.71 | -1.75 | 40.07 | 40.22 | 39 | 7262091 |
| 1737436500 | 40.51 | 0.19 | 0.47 | 40.64 | 42.5 | 40.23 | 5710971 |
| 1737350100 | 40.32 | 0.24 | 0.60 | 40.29 | 40.51 | 34 | 4660630 |
| 1737090900 | 40.08 | 0.16 | 0.40 | 40.04 | 50.01 | 22.51 | 7737191 |
| 1737004500 | 39.92 | 0.08 | 0.20 | 40.2 | 41 | 39.84 | 7239178 |
| 1736918100 | 39.84 | -0.3 | -0.75 | 40.05 | 40.24 | 39.81 | 4846577 |
| 1736831700 | 40.14 | 0.57 | 1.44 | 39.9 | 40.15 | 39.73 | 6043278 |
| 1736745300 | 39.57 | -0.15 | -0.38 | 39.45 | 39.82 | 39.44 | 4955129 |
| 1736486100 | 39.72 | 0.53 | 1.35 | 39.55 | 42.01 | 39 | 4247505 |
| 1736399700 | 39.19 | -0.19 | -0.48 | 39.16 | 44 | 38.84 | 4510945 |
| 1736313300 | 39.38 | 0.76 | 1.97 | 38.88 | 43.5 | 38.72 | 8067119 |
| 1736226900 | 38.62 | -0.3 | -0.77 | 38.98 | 40.5 | 38.4 | 6901692 |
| 1736140500 | 38.92 | -0.82 | -2.06 | 39.25 | 39.28 | 38.82 | 8179856 |
| 1735881300 | 39.74 | -0.22 | -0.55 | 39.85 | 50 | 39.5 | 4215795 |
| 1735794900 | 39.96 | 0.41 | 1.04 | 39.5 | 50 | 39.49 | 4496134 |
| 1735617660 | 39.55 | -0.21 | -0.53 | 39.41 | 39.63 | 39.34 | 3880382 |
| 1735535700 | 39.76 | 0.1 | 0.26 | 39.77 | 50 | 39.65 | 3032871 |
| 1735276500 | 39.655 | -0.08 | -0.19 | 39.69 | 43.71 | 39.64 | 4655017 |
| 1735014060 | 39.73 | -0.04 | -0.10 | 39.56 | 50 | 39.52 | 2518413 |
| 1734930900 | 39.77 | 0.32 | 0.81 | 39.5 | 50 | 39.34 | 4431982 |
| 1734671700 | 39.45 | -0.19 | -0.48 | 39.23 | 49.06 | 32.99 | 19275166 |
| 1734585300 | 39.64 | -0.63 | -1.56 | 39.55 | 49.94 | 39.47 | 11328412 |
| 1734498900 | 40.27 | -0.07 | -0.17 | 40.3 | 57.07 | 40.18 | 4908473 |
| 1734412500 | 40.34 | 0.11 | 0.27 | 40.18 | 42.8 | 40.1 | 6214733 |
| 1734326100 | 40.23 | -0.96 | -2.33 | 40.6 | 40.68 | 40.19 | 6478419 |
| 1734066900 | 41.19 | -0.67 | -1.60 | 41.2 | 42.81 | 39.68 | 5216424 |
| 1733980500 | 41.86 | -0.07 | -0.17 | 42 | 57.07 | 41.75 | 3911768 |
| 1733894100 | 41.93 | -0.01 | -0.02 | 41.78 | 42.06 | 41.7 | 5394263 |
| 1733807700 | 41.94 | 1.36 | 3.35 | 41.75 | 42.8 | 41.68 | 11108702 |
| 1733721300 | 40.58 | -0.08 | -0.20 | 40.2 | 42.8 | 39.95 | 5273773 |
| 1733462100 | 40.66 | 0.07 | 0.17 | 40.55 | 49.94 | 39.68 | 5202144 |
| 1733375700 | 40.59 | -0.42 | -1.02 | 41 | 57.07 | 40.53 | 5779207 |
| 1733289300 | 41.01 | 0.35 | 0.86 | 40.97 | 41.05 | 40.61 | 7469149 |
| 1733202900 | 40.66 | -0.01 | -0.02 | 40.87 | 40.9 | 40.61 | 6070642 |
| 1733116500 | 40.67 | 0.04 | 0.10 | 40.68 | 40.83 | 40.48 | 5253453 |
| 1732857300 | 40.63 | 0.49 | 1.22 | 39.99 | 44.51 | 39 | 8030876 |
| 1732770900 | 40.14 | 0.37 | 0.93 | 40.01 | 42.5 | 39.98 | 5639727 |
| 1732684500 | 39.77 | -0.18 | -0.45 | 39.72 | 45.5 | 39.67 | 7454157 |
| 1732598100 | 39.95 | -0.06 | -0.15 | 40.3 | 40.407 | 39.87 | 8119929 |
| 1732511700 | 40.01 | -0.07 | -0.17 | 40.62 | 40.62 | 40.01 | 15314412 |
| 1732252500 | 40.08 | 0.37 | 0.93 | 40 | 57 | 36 | 8297329 |
| 1732166100 | 39.71 | -0.41 | -1.02 | 40.05 | 45 | 39.61 | 9263051 |
| 1732079700 | 40.12 | -0.34 | -0.84 | 40.31 | 42 | 40.1 | 5638698 |
| 1731993300 | 40.46 | -0.04 | -0.10 | 40.46 | 48.5 | 40.16 | 6927990 |
| 1731906900 | 40.5 | 0.41 | 1.02 | 40.02 | 42.5 | 39.93 | 5291487 |
| 1731647700 | 40.09 | 0 | 0.00 | 40.05 | 45.01 | 40 | 7104157 |
| 1731561300 | 40.09 | -0.34 | -0.84 | 40.52 | 48 | 40.03 | 6492522 |
| 1731474900 | 40.43 | -0.46 | -1.12 | 40.15 | 44 | 40.03 | 6988271 |
| 1731388500 | 40.89 | -0.77 | -1.85 | 40.75 | 45 | 40.66 | 9823740 |
| 1731302100 | 41.66 | -1.88 | -4.32 | 42 | 42.2 | 41.58 | 9079009 |
| 1731042900 | 43.54 | 0.62 | 1.44 | 43.52 | 48 | 41 | 8237415 |
| 1730956500 | 42.92 | 0.5 | 1.18 | 42.69 | 47.5 | 42.51 | 5456972 |
| 1730870100 | 42.42 | -0.18 | -0.42 | 42.95 | 43.2 | 42.17 | 5191917 |
| 1730783700 | 42.6 | 0.07 | 0.16 | 42.79 | 42.94 | 42.39 | 4225781 |
| 1730697300 | 42.53 | -0.29 | -0.68 | 42.77 | 42.91 | 42.515 | 3647435 |
| 1730438100 | 42.82 | 0.19 | 0.45 | 42.25 | 47 | 41 | 5168005 |
| 1730351700 | 42.63 | -0.49 | -1.14 | 43.18 | 43.32 | 42.46 | 9008772 |
| 1730265300 | 43.12 | -0.1 | -0.23 | 43.4 | 43.85 | 43.01 | 6053367 |
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
