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 | 1.38 | 4.40051020408 | 31.36 | 38 | 31 | 1177727 | 32.20669991 | DE |
| 4 | -0.12 | -0.365185636032 | 32.86 | 39.5 | 28.4 | 1296684 | 32.40939968 | DE |
| 12 | -6.31 | -16.1587708067 | 39.05 | 41.3 | 28.4 | 1118453 | 35.23367 | DE |
| 26 | -4.94 | -13.110403397 | 37.68 | 42.705 | 28.4 | 952670 | 36.90232076 | DE |
| 52 | -0.8 | -2.38521168754 | 33.54 | 42.705 | 28.4 | 858013 | 36.22316123 | DE |
| 156 | 12.57 | 62.3202776401 | 20.17 | 42.705 | 17.48 | 950436 | 28.52148915 | DE |
| 260 | 19.01 | 138.455935907 | 13.73 | 42.705 | 12.52 | 893550 | 25.60971452 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 32.74 | 0.02 | 0.06 | 32.56 | 32.799999 | 32.299999 | 591011 |
| 1744784100 | 32.72 | 0.6 | 1.88 | 32.5 | 32.82 | 32.119999 | 1011913 |
| 1744697700 | 32.115 | -0.49 | -1.49 | 32.79 | 38 | 32.02 | 1102416 |
| 1744611300 | 32.6 | 0.39 | 1.21 | 32.549999 | 32.659999 | 31.99 | 1196806 |
| 1744352100 | 32.21 | -0.93 | -2.81 | 32.32 | 32.57 | 32.02 | 779677 |
| 1744265700 | 33.14 | 1.87 | 5.98 | 33.92 | 34.15 | 32.715 | 1208392 |
| 1744179300 | 31.27 | -0.63 | -1.97 | 31.36 | 37 | 31 | 1601343 |
| 1744092900 | 31.9 | 0.72 | 2.31 | 31.43 | 39.5 | 31.14 | 1790554 |
| 1744006500 | 31.18 | 0.19 | 0.61 | 28.4 | 31.39 | 28.4 | 3096156 |
| 1743743700 | 30.99 | -1.77 | -5.40 | 32.34 | 32.439999 | 30.93 | 1146166 |
| 1743657300 | 32.759999 | -0.39 | -1.18 | 31.55 | 32.78 | 31.55 | 1064295 |
| 1743570900 | 33.15 | 0.61 | 1.87 | 32.99 | 33.34 | 32.84 | 985003 |
| 1743484500 | 32.54 | 1.18 | 3.76 | 32.04 | 32.61 | 31.84 | 1183492 |
| 1743398100 | 31.36 | -0.87 | -2.70 | 31.5 | 31.83 | 31.19 | 1223119 |
| 1743138900 | 32.229999 | -0.57 | -1.74 | 32.7 | 32.759999 | 32.159999 | 1213057 |
| 1743052500 | 32.799999 | -0.76 | -2.26 | 33 | 33.28 | 32.7 | 1244477 |
| 1742966100 | 33.56 | -0.16 | -0.47 | 33.84 | 34.05 | 33.47 | 847618 |
| 1742879700 | 33.72 | 0.43 | 1.29 | 33.72 | 33.86 | 33.42 | 792238 |
| 1742793300 | 33.29 | 0.08 | 0.24 | 33.52 | 33.805 | 33.125 | 599613 |
| 1742534100 | 33.21 | -0.57 | -1.69 | 33.38 | 37.5 | 33.15 | 1403948 |
| 1742447700 | 33.78 | 0.57 | 1.72 | 33.2 | 39.5 | 33.2 | 1517487 |
| 1742361300 | 33.21 | -0.19 | -0.57 | 32.86 | 33.375 | 32.54 | 1937817 |
| 1742274900 | 33.4 | 0.17 | 0.51 | 33.38 | 35 | 33.13 | 1058634 |
| 1742188500 | 33.229999 | 0.06 | 0.18 | 33.66 | 36 | 33.1 | 1129671 |
| 1741929300 | 33.17 | -1.17 | -3.41 | 33.49 | 33.69 | 32.85 | 1414324 |
| 1741842900 | 34.34 | -0.16 | -0.46 | 34.72 | 34.87 | 34.29 | 1443365 |
| 1741756500 | 34.5 | -0.32 | -0.92 | 34.33 | 34.79 | 34.21 | 1356968 |
| 1741670100 | 34.82 | -0.15 | -0.43 | 35 | 35.1 | 34.11 | 2059203 |
| 1741583700 | 34.97 | -0.52 | -1.47 | 35.5 | 35.5 | 34.83 | 764307 |
| 1741324500 | 35.49 | -1.11 | -3.03 | 35.86 | 35.95 | 35.09 | 1150774 |
| 1741238100 | 36.6 | -0.22 | -0.60 | 36.55 | 36.78 | 36.11 | 803294 |
| 1741151700 | 36.82 | -0.3 | -0.81 | 37 | 37.1 | 36.56 | 1300343 |
| 1741065300 | 37.12 | -0.32 | -0.85 | 37 | 37.18 | 36.82 | 650736 |
| 1740978900 | 37.44 | 0.37 | 1.00 | 37.38 | 37.55 | 37.07 | 784962 |
| 1740719700 | 37.07 | -0.6 | -1.59 | 37.24 | 37.41 | 36.99 | 1923965 |
| 1740633300 | 37.67 | 0.67 | 1.81 | 37.28 | 37.84 | 37.17 | 955816 |
| 1740546900 | 37 | -0.13 | -0.35 | 37 | 37.27 | 36.85 | 890860 |
| 1740460500 | 37.13 | 0.1 | 0.26 | 37.27 | 37.34 | 36.85 | 843063 |
| 1740374100 | 37.035 | -0.06 | -0.15 | 37.1 | 37.22 | 36.67 | 757500 |
| 1740114900 | 37.09 | 0.21 | 0.57 | 36.88 | 40 | 36.605 | 952849 |
| 1740028500 | 36.88 | -0.6 | -1.60 | 37.3 | 37.42 | 36.625 | 1289457 |
| 1739942100 | 37.48 | -0.53 | -1.39 | 38.01 | 38.18 | 37.08 | 1176532 |
| 1739855700 | 38.01 | -0.14 | -0.37 | 38.29 | 38.39 | 37.41 | 809025 |
| 1739769300 | 38.15 | 0.09 | 0.24 | 37.79 | 38.16 | 37.4 | 956604 |
| 1739510100 | 38.06 | 0.27 | 0.71 | 38.45 | 38.71 | 37.94 | 1604198 |
| 1739423700 | 37.79 | 0.27 | 0.72 | 37.81 | 38.09 | 37.49 | 1544427 |
| 1739337300 | 37.52 | 0.03 | 0.08 | 37.42 | 39.5 | 37.1 | 1273849 |
| 1739250900 | 37.49 | -0.72 | -1.88 | 37.22 | 38.23 | 36.55 | 1917038 |
| 1739164500 | 38.21 | -2.94 | -7.13 | 39.33 | 39.55 | 37.65 | 2475015 |
| 1738905300 | 41.145 | 0.72 | 1.77 | 40.55 | 41.3 | 40.39 | 479153 |
| 1738818900 | 40.43 | 0.11 | 0.27 | 40.47 | 40.69 | 40.22 | 476329 |
| 1738732500 | 40.32 | 0.65 | 1.64 | 39.93 | 40.54 | 39.62 | 477379 |
| 1738646100 | 39.67 | 0.02 | 0.05 | 40.13 | 40.25 | 39.67 | 768337 |
| 1738559700 | 39.65 | -1.12 | -2.75 | 39.72 | 39.96 | 39.29 | 800517 |
| 1738300500 | 40.77 | 0.45 | 1.12 | 40.63 | 40.93 | 40.32 | 496972 |
| 1738214100 | 40.32 | 0.34 | 0.85 | 39.93 | 40.435 | 39.71 | 352610 |
| 1738127700 | 39.98 | -0.17 | -0.42 | 40.61 | 40.83 | 39.95 | 509239 |
| 1738041300 | 40.15 | 0.35 | 0.88 | 39.78 | 40.54 | 39.41 | 810298 |
| 1737695700 | 39.8 | 0.62 | 1.58 | 39.4 | 39.88 | 39.27 | 542214 |
| 1737609300 | 39.18 | 0.05 | 0.13 | 39.18 | 39.48 | 38.94 | 463770 |
| 1737522900 | 39.13 | 0.48 | 1.24 | 39.05 | 39.29 | 38.87 | 591440 |
| 1737436500 | 38.65 | 0.45 | 1.18 | 38.38 | 38.79 | 38.17 | 278921 |
| 1737350100 | 38.2 | -0.02 | -0.05 | 39.05 | 39.05 | 37.74 | 688744 |
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
