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 | 0.91 | 2.32796111537 | 39.09 | 40.14 | 37 | 2802648 | 39.59439404 | DE |
| 4 | 2.9 | 7.8167115903 | 37.1 | 43.01 | 0.11 | 2700171 | 38.40795821 | DE |
| 12 | 1.52 | 3.9501039501 | 38.48 | 44.01 | 0.11 | 3366694 | 38.56807383 | DE |
| 26 | 2.42 | 6.43959552954 | 37.58 | 44.01 | 0.11 | 3669720 | 38.07509163 | DE |
| 52 | 7.77 | 24.1079739373 | 32.23 | 44.01 | 0.11 | 3874651 | 36.1927862 | DE |
| 156 | 12.55 | 45.7194899818 | 27.45 | 700 | 0.1 | 4711657 | 31.19949471 | DE |
| 260 | 14.19 | 54.9786904301 | 25.81 | 700 | 0.1 | 5845791 | 26.3783561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738127700 | 39.63 | -0.29 | -0.73 | 39.78 | 40.14 | 39.62 | 3142677 |
| 1738041300 | 39.92 | 0.49 | 1.24 | 39.5 | 39.97 | 39.4 | 3609208 |
| 1737695700 | 39.43 | 0.26 | 0.66 | 39.34 | 39.5 | 37 | 2327579 |
| 1737609300 | 39.17 | -0.09 | -0.23 | 39.09 | 39.32 | 39 | 2131127 |
| 1737522900 | 39.26 | 0.44 | 1.13 | 39.09 | 39.335 | 38.95 | 2687108 |
| 1737436500 | 38.82 | 0.8 | 2.10 | 38.35 | 39.2 | 38.19 | 2742858 |
| 1737350100 | 38.02 | 0.13 | 0.34 | 37.91 | 38.1 | 37.68 | 1984794 |
| 1737090900 | 37.89 | -0.45 | -1.17 | 38.34 | 43.01 | 0.11 | 3920856 |
| 1737004500 | 38.34 | 1 | 2.68 | 38.02 | 38.575 | 38.02 | 4693768 |
| 1736918100 | 37.34 | 0.21 | 0.57 | 37.52 | 37.6 | 37.22 | 1966488 |
| 1736831700 | 37.13 | -0.03 | -0.07 | 37.5 | 37.5 | 36.95 | 1649249 |
| 1736745300 | 37.155 | -0.8 | -2.09 | 37.37 | 37.55 | 36.85 | 2374140 |
| 1736486100 | 37.95 | -0.43 | -1.12 | 38.42 | 38.56 | 36.5 | 2072156 |
| 1736399700 | 38.38 | -0.19 | -0.49 | 38.21 | 38.53 | 38.2 | 2950947 |
| 1736313300 | 38.57 | 0.75 | 1.98 | 37.64 | 38.95 | 37.61 | 4712097 |
| 1736226900 | 37.82 | 0.06 | 0.16 | 37.79 | 38.07 | 37.71 | 2526435 |
| 1736140500 | 37.76 | 0.13 | 0.35 | 37.8 | 37.96 | 37.55 | 2499685 |
| 1735881300 | 37.63 | 0.31 | 0.83 | 37.55 | 38.51 | 37 | 1801344 |
| 1735794900 | 37.32 | 0.22 | 0.59 | 37.1 | 37.34 | 36.99 | 1510726 |
| 1735617660 | 37.1 | -0.32 | -0.86 | 37.21 | 37.34 | 37.07 | 1862466 |
| 1735535700 | 37.42 | -0.01 | -0.03 | 37.36 | 37.54 | 37.18 | 1376423 |
| 1735276500 | 37.43 | 0.04 | 0.11 | 37.4 | 38 | 36.5 | 1822029 |
| 1735014060 | 37.39 | 0.28 | 0.75 | 37.2 | 37.48 | 37.1 | 1210674 |
| 1734930900 | 37.11 | 0.7 | 1.92 | 36.58 | 37.16 | 36.51 | 2256752 |
| 1734671700 | 36.41 | -0.81 | -2.18 | 36.94 | 44.01 | 0.11 | 10038489 |
| 1734585300 | 37.22 | -0.84 | -2.21 | 37.12 | 39.5 | 37 | 5689819 |
| 1734498900 | 38.06 | -0.03 | -0.08 | 38.24 | 38.34 | 37.98 | 2750626 |
| 1734412500 | 38.09 | 0.4 | 1.06 | 37.8 | 40.5 | 37.65 | 3286024 |
| 1734326100 | 37.69 | 0.02 | 0.05 | 37.57 | 37.835 | 37.51 | 2388189 |
| 1734066900 | 37.67 | 0.05 | 0.13 | 37.3 | 39.01 | 37.27 | 1968673 |
| 1733980500 | 37.62 | 0.07 | 0.19 | 37.65 | 39.5 | 37.5 | 2510138 |
| 1733894100 | 37.55 | -0.11 | -0.28 | 37.66 | 40 | 37.43 | 2780359 |
| 1733807700 | 37.655 | -0.95 | -2.46 | 38.03 | 38.15 | 37.58 | 4043240 |
| 1733721300 | 38.605 | -0.23 | -0.58 | 38.46 | 38.62 | 38.25 | 3074695 |
| 1733462100 | 38.83 | -0.1 | -0.26 | 38.87 | 39.5 | 37.01 | 2535519 |
| 1733375700 | 38.93 | -0.15 | -0.37 | 39.3 | 39.36 | 38.9 | 2453036 |
| 1733289300 | 39.075 | -0.56 | -1.40 | 39.28 | 39.36 | 38.98 | 2662346 |
| 1733202900 | 39.63 | 0.37 | 0.94 | 39.72 | 39.96 | 39.57 | 3891267 |
| 1733116500 | 39.26 | 0.08 | 0.20 | 39.2 | 39.42 | 39.03 | 2829611 |
| 1732857300 | 39.18 | -0.43 | -1.09 | 39.29 | 39.53 | 38.01 | 3987993 |
| 1732770900 | 39.61 | 0.47 | 1.20 | 39.55 | 39.7 | 39.45 | 2822194 |
| 1732684500 | 39.14 | 0.08 | 0.20 | 39.54 | 39.6 | 39.03 | 3913322 |
| 1732598100 | 39.06 | -0.67 | -1.69 | 39.72 | 39.75 | 38.83 | 4069590 |
| 1732511700 | 39.73 | -0.29 | -0.72 | 40.25 | 40.27 | 39.62 | 5812322 |
| 1732252500 | 40.02 | 0.56 | 1.42 | 39.75 | 43.01 | 30.51 | 5596109 |
| 1732166100 | 39.46 | 0.19 | 0.48 | 39.48 | 39.77 | 39.34 | 3705110 |
| 1732079700 | 39.27 | -0.37 | -0.93 | 39.49 | 39.6 | 39.16 | 2649039 |
| 1731993300 | 39.64 | 0.56 | 1.43 | 39.18 | 39.89 | 38.97 | 4909641 |
| 1731906900 | 39.08 | -0.09 | -0.23 | 38.93 | 39.19 | 38.49 | 3601523 |
| 1731647700 | 39.17 | 0.37 | 0.95 | 38.8 | 39.22 | 37.51 | 4223108 |
| 1731561300 | 38.8 | 0.61 | 1.60 | 38.58 | 38.85 | 38.42 | 3020318 |
| 1731474900 | 38.19 | -0.56 | -1.45 | 38.23 | 43.5 | 37.915 | 4304649 |
| 1731388500 | 38.75 | -1 | -2.52 | 39 | 39.5 | 25 | 5885842 |
| 1731302100 | 39.75 | -0.03 | -0.08 | 39.78 | 39.99 | 39.57 | 4224540 |
| 1731042900 | 39.78 | 0.64 | 1.64 | 39.5 | 40 | 34 | 5244245 |
| 1730956500 | 39.14 | -0.11 | -0.28 | 38.48 | 39.4 | 37.91 | 7831729 |
| 1730870100 | 39.25 | 0.61 | 1.58 | 39.09 | 39.27 | 38.88 | 2561498 |
| 1730783700 | 38.64 | -0.18 | -0.46 | 38.52 | 38.68 | 38.34 | 2224295 |
| 1730697300 | 38.82 | 0.56 | 1.46 | 38.58 | 38.83 | 38.22 | 3057738 |
| 1730438100 | 38.26 | -0.51 | -1.32 | 38.33 | 39 | 34 | 3186854 |
| 1730351700 | 38.77 | 0.29 | 0.75 | 38.53 | 38.92 | 38.33 | 4542548 |
| 1730265300 | 38.48 | -0.38 | -0.98 | 38.88 | 38.89 | 38.3 | 2378605 |
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
