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 | 1.265 | 3.23943661972 | 39.05 | 40.49 | 37.74 | 513018 | 38.97876076 | DE |
| 4 | 2.955 | 7.90952890792 | 37.36 | 42 | 36 | 608683 | 38.06977751 | DE |
| 12 | 2.645 | 7.0215025219 | 37.67 | 42.705 | 30.51 | 844058 | 39.19892832 | DE |
| 26 | 5.925 | 17.2288455946 | 34.39 | 42.705 | 30.51 | 786701 | 37.7911343 | DE |
| 52 | 7.225 | 21.8343910547 | 33.09 | 42.705 | 28 | 796801 | 36.25037515 | DE |
| 156 | 18.515 | 84.9311926606 | 21.8 | 42.705 | 17.48 | 923123 | 27.4328282 | DE |
| 260 | 23.135 | 134.662398137 | 17.18 | 42.705 | 9.64 | 902017 | 24.33357036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737090900 | 38.22 | -0.37 | -0.96 | 38.58 | 41.01 | 37 | 413149 |
| 1737004500 | 38.59 | 0.78 | 2.06 | 38.55 | 38.95 | 38.34 | 630685 |
| 1736918100 | 37.81 | -0.94 | -2.43 | 38.72 | 38.72 | 37.61 | 698396 |
| 1736831700 | 38.75 | 1.2 | 3.20 | 38.19 | 38.95 | 37.79 | 1371276 |
| 1736745300 | 37.55 | -0.23 | -0.61 | 37.5 | 37.68 | 37.14 | 578456 |
| 1736486100 | 37.78 | -0.01 | -0.03 | 38.04 | 38.09 | 37.64 | 392967 |
| 1736399700 | 37.79 | -0.45 | -1.18 | 37.71 | 38.27 | 37.55 | 429004 |
| 1736313300 | 38.24 | -0.16 | -0.42 | 38.19 | 38.37 | 38.06 | 793155 |
| 1736226900 | 38.4 | 1.33 | 3.59 | 37.47 | 38.61 | 37.37 | 1082808 |
| 1736140500 | 37.07 | 0.09 | 0.23 | 36.91 | 37.38 | 36.66 | 561756 |
| 1735881300 | 36.985 | 0.59 | 1.64 | 36 | 37 | 36 | 459123 |
| 1735794900 | 36.39 | 0.24 | 0.68 | 36.01 | 36.43 | 36 | 716308 |
| 1735617660 | 36.145 | -1.15 | -3.07 | 37.07 | 37.12 | 36.03 | 425875 |
| 1735535700 | 37.29 | -0.27 | -0.72 | 37.36 | 42 | 37.01 | 446938 |
| 1735276500 | 37.56 | -0.26 | -0.69 | 37.78 | 37.88 | 37.52 | 328194 |
| 1735014060 | 37.82 | 0.08 | 0.21 | 37.78 | 37.94 | 37.62 | 288664 |
| 1734930900 | 37.74 | 0.24 | 0.64 | 38 | 38 | 37.36 | 628775 |
| 1734671700 | 37.5 | -0.47 | -1.24 | 38.13 | 41 | 30.51 | 4688862 |
| 1734585300 | 37.97 | -0.52 | -1.35 | 37.43 | 39.5 | 37.25 | 1421101 |
| 1734498900 | 38.49 | 0.2 | 0.52 | 38.22 | 38.51 | 37.93 | 1633367 |
| 1734412500 | 38.29 | 0.57 | 1.51 | 37.83 | 38.52 | 37.8 | 1669872 |
| 1734326100 | 37.72 | -0.24 | -0.63 | 38.2 | 38.34 | 37.455 | 996201 |
| 1734066900 | 37.96 | -0.4 | -1.04 | 38.08 | 38.235 | 37.68 | 1251378 |
| 1733980500 | 38.36 | -0.57 | -1.46 | 39.03 | 39.13 | 38.29 | 1245449 |
| 1733894100 | 38.93 | -0.3 | -0.76 | 39.45 | 39.56 | 38.81 | 990365 |
| 1733807700 | 39.23 | -1.11 | -2.75 | 40 | 40.2 | 39 | 992570 |
| 1733721300 | 40.34 | 0.42 | 1.05 | 40.37 | 40.58 | 39.98 | 890332 |
| 1733462100 | 39.92 | -0.82 | -2.01 | 40.48 | 40.69 | 39.88 | 806765 |
| 1733375700 | 40.74 | -0.29 | -0.71 | 41.49 | 41.52 | 40.6 | 2317165 |
| 1733289300 | 41.03 | -0.64 | -1.54 | 41.42 | 41.57 | 40.78 | 649982 |
| 1733202900 | 41.67 | 0.31 | 0.75 | 41.78 | 41.8 | 41.23 | 555569 |
| 1733116500 | 41.36 | -0.19 | -0.46 | 41.99 | 42.13 | 41.31 | 932285 |
| 1732857300 | 41.55 | -0.44 | -1.05 | 41.63 | 41.99 | 41.09 | 636831 |
| 1732770900 | 41.99 | -0.32 | -0.76 | 42.66 | 42.705 | 41.97 | 421546 |
| 1732684500 | 42.31 | 0.53 | 1.27 | 42.06 | 42.4 | 41.84 | 703235 |
| 1732598100 | 41.78 | 0.44 | 1.06 | 41.75 | 41.89 | 41.3 | 555105 |
| 1732511700 | 41.34 | 0.25 | 0.61 | 41.25 | 41.81 | 41.145 | 2776650 |
| 1732252500 | 41.09 | -0.06 | -0.15 | 41.87 | 41.87 | 35.5 | 848178 |
| 1732166100 | 41.15 | -0.14 | -0.33 | 41.67 | 41.76 | 40.96 | 824201 |
| 1732079700 | 41.285 | -0.75 | -1.77 | 41.93 | 41.94 | 41.26 | 751378 |
| 1731993300 | 42.03 | 1.15 | 2.81 | 41.03 | 42.22 | 40.76 | 574111 |
| 1731906900 | 40.88 | -0.32 | -0.78 | 40.81 | 41.11 | 40.67 | 309206 |
| 1731647700 | 41.2 | 0.49 | 1.20 | 40.72 | 41.2 | 40.58 | 598995 |
| 1731561300 | 40.71 | 0.42 | 1.04 | 40.6 | 40.78 | 40.25 | 511708 |
| 1731474900 | 40.29 | -0.32 | -0.79 | 40.5 | 40.5 | 40.01 | 495573 |
| 1731388500 | 40.61 | 0.63 | 1.58 | 39.97 | 40.68 | 39.69 | 674643 |
| 1731302100 | 39.98 | 0.24 | 0.60 | 39.51 | 40.08 | 39.47 | 485258 |
| 1731042900 | 39.74 | 0.57 | 1.46 | 39.79 | 39.98 | 39.52 | 422152 |
| 1730956500 | 39.17 | 0.1 | 0.26 | 39.5 | 39.5 | 38.83 | 668824 |
| 1730870100 | 39.07 | 0.9 | 2.36 | 38.5 | 39.15 | 38.41 | 609214 |
| 1730783700 | 38.17 | -0.17 | -0.44 | 38.2 | 38.35 | 37.74 | 495046 |
| 1730697300 | 38.34 | 1.14 | 3.06 | 37.67 | 38.41 | 37.33 | 897564 |
| 1730438100 | 37.2 | -0.66 | -1.74 | 37.32 | 37.36 | 36.77 | 555405 |
| 1730351700 | 37.86 | 0.07 | 0.19 | 37.54 | 37.95 | 37.42 | 538124 |
| 1730265300 | 37.79 | 0.37 | 0.99 | 37.55 | 37.85 | 37.23 | 824636 |
| 1730178900 | 37.42 | -0.24 | -0.64 | 37.65 | 37.88 | 37.35 | 613553 |
| 1730092500 | 37.66 | 0.39 | 1.05 | 37.15 | 37.68 | 37.12 | 371969 |
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
