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 | 0.76 | 2.46034315312 | 30.89 | 36.01 | 30.46 | 415272 | 31.06993606 | DE |
| 4 | 0.92 | 2.99381711682 | 30.73 | 36.01 | 30.09 | 696076 | 31.27622917 | DE |
| 12 | -3.05 | -8.78962536023 | 34.7 | 36.01 | 29.08 | 587170 | 31.14967257 | DE |
| 26 | -1.83 | -5.46594982079 | 33.48 | 36.01 | 29.08 | 456152 | 32.26099035 | DE |
| 52 | 7.52 | 31.1645254869 | 24.13 | 36.5 | 22 | 427621 | 31.1666849 | DE |
| 156 | 11.54 | 57.3843858777 | 20.11 | 36.5 | 16.11 | 434896 | 24.31605338 | DE |
| 260 | 4.59 | 16.9623059867 | 27.06 | 36.5 | 16.11 | 508150 | 26.82511205 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 31.65 | 0.55 | 1.77 | 31.08 | 31.715 | 30.97 | 531204 |
| 1745388900 | 31.1 | 0.63 | 2.07 | 31.1 | 31.35 | 30.76 | 351753 |
| 1745302500 | 30.47 | -0.84 | -2.68 | 30.89 | 36.01 | 30.46 | 346242 |
| 1744870500 | 31.31 | 0.02 | 0.06 | 31.27 | 31.37 | 31.08 | 487974 |
| 1744784100 | 31.29 | 0.24 | 0.77 | 30.89 | 31.56 | 30.89 | 411599 |
| 1744697700 | 31.05 | -0.19 | -0.61 | 31.19 | 31.21 | 30.94 | 427769 |
| 1744611300 | 31.24 | 0.21 | 0.68 | 31.39 | 31.53 | 31 | 398654 |
| 1744352100 | 31.03 | -0.64 | -2.02 | 30.83 | 31.28 | 30.74 | 493215 |
| 1744265700 | 31.67 | 1.06 | 3.46 | 32 | 32.31 | 31.54 | 1107972 |
| 1744179300 | 30.61 | -0.47 | -1.51 | 31.01 | 31.11 | 30.48 | 541283 |
| 1744092900 | 31.08 | 0.24 | 0.78 | 30.99 | 31.39 | 30.97 | 1044764 |
| 1744006500 | 30.84 | -0.81 | -2.56 | 30.5 | 31.09 | 30.33 | 1085154 |
| 1743743700 | 31.65 | -0.61 | -1.89 | 31.31 | 32.25 | 31.22 | 1668197 |
| 1743657300 | 32.259999 | 0.69 | 2.19 | 30.5 | 32.369999 | 30.5 | 1045582 |
| 1743570900 | 31.57 | 0.47 | 1.51 | 31.48 | 32.33 | 31.215 | 548584 |
| 1743484500 | 31.1 | 0.76 | 2.50 | 30.66 | 31.32 | 30.52 | 450415 |
| 1743398100 | 30.34 | -0.29 | -0.95 | 30.41 | 30.8 | 30.09 | 473450 |
| 1743138900 | 30.63 | -0.39 | -1.26 | 30.9 | 31.13 | 30.5 | 643952 |
| 1743052500 | 31.02 | -0.72 | -2.27 | 31.49 | 31.67 | 30.89 | 569924 |
| 1742966100 | 31.74 | 1.49 | 4.93 | 30.73 | 31.8 | 30.67 | 784645 |
| 1742879700 | 30.25 | 0.59 | 1.99 | 29.86 | 30.27 | 29.64 | 364929 |
| 1742793300 | 29.66 | -0.01 | -0.03 | 29.64 | 29.81 | 29.37 | 235288 |
| 1742534100 | 29.67 | -0.23 | -0.77 | 29.5 | 36.01 | 29.49 | 1716407 |
| 1742447700 | 29.9 | 0.33 | 1.12 | 29.65 | 34.5 | 29.65 | 989877 |
| 1742361300 | 29.57 | 0.31 | 1.06 | 29.11 | 29.82 | 29.08 | 437833 |
| 1742274900 | 29.26 | -0.56 | -1.88 | 30.05 | 30.05 | 29.2 | 631867 |
| 1742188500 | 29.82 | -0.04 | -0.13 | 29.8 | 30.12 | 29.71 | 469450 |
| 1741929300 | 29.86 | 0.04 | 0.13 | 29.95 | 30.08 | 29.67 | 238690 |
| 1741842900 | 29.82 | -0.38 | -1.26 | 30.34 | 34 | 29.82 | 397408 |
| 1741756500 | 30.2 | -1.21 | -3.85 | 30.8 | 31.3 | 30.065 | 908924 |
| 1741670100 | 31.41 | -0.35 | -1.10 | 31.49 | 31.8 | 31.33 | 538723 |
| 1741583700 | 31.76 | 0.55 | 1.76 | 31.17 | 31.88 | 31.1 | 405573 |
| 1741324500 | 31.21 | 0.28 | 0.91 | 30.85 | 31.7 | 30.69 | 367124 |
| 1741238100 | 30.93 | -0.37 | -1.18 | 30.83 | 31.44 | 30.83 | 412167 |
| 1741151700 | 31.3 | 1.14 | 3.78 | 30 | 31.4 | 29.87 | 542870 |
| 1741065300 | 30.16 | -0.4 | -1.31 | 30.16 | 30.44 | 30 | 467706 |
| 1740978900 | 30.56 | 0.06 | 0.20 | 30.39 | 30.74 | 30.15 | 583047 |
| 1740719700 | 30.5 | -0.58 | -1.87 | 30.8 | 31.01 | 30.48 | 638055 |
| 1740633300 | 31.08 | -0.31 | -0.99 | 31.4 | 31.64 | 30.97 | 770286 |
| 1740546900 | 31.39 | 0.31 | 0.98 | 30.81 | 31.47 | 30.45 | 757329 |
| 1740460500 | 31.085 | -0.11 | -0.34 | 31.09 | 31.55 | 30.86 | 605519 |
| 1740374100 | 31.19 | -0.47 | -1.48 | 31.38 | 31.51 | 30.93 | 557060 |
| 1740114900 | 31.66 | 0.24 | 0.76 | 31.88 | 32.5 | 31.56 | 393950 |
| 1740028500 | 31.42 | -0.45 | -1.41 | 31.8 | 32.049999 | 31.34 | 515564 |
| 1739942100 | 31.87 | 0.1 | 0.31 | 32 | 32.04 | 31.625 | 428573 |
| 1739855700 | 31.77 | -0.43 | -1.34 | 32.13 | 32.25 | 31.63 | 464098 |
| 1739769300 | 32.2 | 0.1 | 0.31 | 32.11 | 32.759999 | 31.99 | 370715 |
| 1739510100 | 32.1 | 0.74 | 2.36 | 32.08 | 34 | 31.6 | 379755 |
| 1739423700 | 31.36 | -0.13 | -0.41 | 31.48 | 31.64 | 31.15 | 370940 |
| 1739337300 | 31.49 | -0.02 | -0.06 | 31.71 | 31.72 | 31.29 | 334938 |
| 1739250900 | 31.51 | -0.09 | -0.28 | 31.74 | 31.9 | 31.46 | 338850 |
| 1739164500 | 31.6 | 0.33 | 1.06 | 31.14 | 31.74 | 31.11 | 299722 |
| 1738905300 | 31.27 | -0.06 | -0.19 | 31.5 | 31.74 | 31.15 | 261589 |
| 1738818900 | 31.33 | 0.14 | 0.45 | 31.8 | 31.8 | 31.23 | 393487 |
| 1738732500 | 31.19 | -0.83 | -2.59 | 32.13 | 32.13 | 31.08 | 671706 |
| 1738646100 | 32.02 | 0.23 | 0.72 | 32.7 | 32.82 | 31.77 | 633564 |
| 1738559700 | 31.79 | -2.59 | -7.53 | 31.63 | 32.65 | 31.52 | 1459354 |
| 1738300500 | 34.38 | -0.24 | -0.69 | 34.82 | 34.82 | 33.83 | 440363 |
| 1738214100 | 34.62 | -0.18 | -0.52 | 34.74 | 34.82 | 34.31 | 349388 |
| 1738127700 | 34.8 | 0.49 | 1.43 | 34.7 | 34.81 | 34.18 | 383802 |
| 1738041300 | 34.31 | -0.35 | -1.01 | 35 | 35 | 34.22 | 417814 |
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
