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 | 0.52 | 1.57099697885 | 33.1 | 34.19 | 32.58 | 652003 | 33.23304876 | DE |
| 4 | -0.43 | -1.26284875184 | 34.05 | 56.01 | 32.5 | 693406 | 33.87327719 | DE |
| 12 | -4.75 | -12.3794631222 | 38.37 | 64 | 32.5 | 663080 | 36.24762135 | DE |
| 26 | -13.2 | -28.1930798804 | 46.82 | 64 | 32.5 | 628676 | 39.5743529 | DE |
| 52 | -16.59 | -33.0412268472 | 50.21 | 72.01 | 32.5 | 538948 | 44.06370421 | DE |
| 156 | -28.64 | -46.0006424671 | 62.26 | 91.01 | 32.5 | 528506 | 56.00542148 | DE |
| 260 | -46.09 | -57.8221051311 | 79.71 | 91.01 | 32.5 | 537757 | 59.82086192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 33.62 | -0.47 | -1.38 | 33.549999 | 33.95 | 33.22 | 741093 |
| 1738214100 | 34.09 | 0.17 | 0.50 | 34.12 | 39.5 | 34.02 | 448977 |
| 1738127700 | 33.92 | 0.67 | 2.02 | 33.159999 | 34.19 | 33.159999 | 481496 |
| 1738041300 | 33.25 | -0.03 | -0.09 | 33.33 | 33.39 | 32.72 | 584653 |
| 1737695700 | 33.28 | 0.41 | 1.25 | 33 | 33.32 | 32.75 | 534381 |
| 1737609300 | 32.869999 | -0.27 | -0.81 | 33.1 | 33.11 | 32.58 | 1007481 |
| 1737522900 | 33.14 | 0.44 | 1.35 | 33.009999 | 33.369999 | 32.84 | 792763 |
| 1737436500 | 32.7 | -0.92 | -2.74 | 33.54 | 33.75 | 32.5 | 1208411 |
| 1737350100 | 33.62 | -0.36 | -1.06 | 34.25 | 34.32 | 33.53 | 486482 |
| 1737090900 | 33.98 | -0.07 | -0.21 | 34.31 | 56.01 | 33.82 | 895798 |
| 1737004500 | 34.05 | -0.61 | -1.76 | 35.01 | 40 | 33.96 | 837006 |
| 1736918100 | 34.66 | 0.33 | 0.98 | 34.33 | 38 | 34.235 | 682630 |
| 1736831700 | 34.325 | 0.67 | 1.98 | 33.83 | 34.33 | 33.8 | 495375 |
| 1736745300 | 33.66 | -0.09 | -0.27 | 33.63 | 33.86 | 33.45 | 510562 |
| 1736486100 | 33.75 | -0.68 | -1.98 | 34.35 | 34.48 | 33.549999 | 614125 |
| 1736399700 | 34.43 | -0.43 | -1.23 | 34.61 | 34.82 | 34.34 | 335679 |
| 1736313300 | 34.86 | 0.05 | 0.14 | 34.51 | 41.5 | 34.41 | 584890 |
| 1736226900 | 34.81 | 0.42 | 1.22 | 34.88 | 35.21 | 34.56 | 1729195 |
| 1736140500 | 34.39 | -0.14 | -0.41 | 34.67 | 34.83 | 34.14 | 537691 |
| 1735881300 | 34.53 | 0.48 | 1.41 | 34.1 | 34.57 | 34.1 | 332105 |
| 1735794900 | 34.05 | -0.49 | -1.42 | 34.05 | 34.2 | 33.54 | 523988 |
| 1735617660 | 34.54 | 0.61 | 1.80 | 34 | 34.54 | 33.549999 | 350769 |
| 1735535700 | 33.93 | -0.59 | -1.71 | 34.6 | 41 | 33.76 | 879024 |
| 1735276500 | 34.52 | -0.23 | -0.66 | 34.82 | 34.95 | 34.49 | 464386 |
| 1735014060 | 34.75 | -0.02 | -0.06 | 34.9 | 44.5 | 34.44 | 181705 |
| 1734930900 | 34.77 | 0.25 | 0.72 | 34.88 | 34.97 | 34.46 | 669934 |
| 1734671700 | 34.52 | -0.17 | -0.49 | 34.64 | 62.01 | 34.29 | 1664375 |
| 1734585300 | 34.69 | -1.09 | -3.03 | 34.93 | 39.5 | 34.39 | 1039506 |
| 1734498900 | 35.775 | -0.74 | -2.01 | 36.4 | 36.57 | 35.75 | 609878 |
| 1734412500 | 36.51 | 0.31 | 0.86 | 35.95 | 44.5 | 35.94 | 651730 |
| 1734326100 | 36.2 | -0.85 | -2.29 | 36.91 | 44 | 36.15 | 775846 |
| 1734066900 | 37.05 | 0.05 | 0.14 | 36.6 | 37.15 | 36.45 | 521669 |
| 1733980500 | 37 | -0.94 | -2.48 | 37.74 | 38.26 | 36.93 | 646344 |
| 1733894100 | 37.94 | -1.03 | -2.64 | 38.67 | 38.78 | 37.47 | 1356027 |
| 1733807700 | 38.97 | -0.58 | -1.47 | 39.63 | 39.88 | 38.89 | 570314 |
| 1733721300 | 39.55 | -0.8 | -1.98 | 40.35 | 40.43 | 39.52 | 396784 |
| 1733462100 | 40.35 | -0.35 | -0.86 | 40.17 | 40.72 | 40.06 | 369550 |
| 1733375700 | 40.7 | 0.08 | 0.20 | 40.52 | 40.96 | 40.34 | 407714 |
| 1733289300 | 40.62 | -0.37 | -0.90 | 40.12 | 40.78 | 40.095 | 494728 |
| 1733202900 | 40.99 | 0.97 | 2.42 | 40.25 | 41.44 | 40.09 | 643244 |
| 1733116500 | 40.02 | 0.35 | 0.88 | 39.79 | 40.02 | 39.37 | 454548 |
| 1732857300 | 39.67 | 0.16 | 0.40 | 39.2 | 39.84 | 38.94 | 736024 |
| 1732770900 | 39.51 | -0.05 | -0.13 | 39.56 | 40.05 | 39.38 | 521251 |
| 1732684500 | 39.56 | 0.2 | 0.51 | 39.27 | 39.74 | 39.12 | 787959 |
| 1732598100 | 39.36 | 1.19 | 3.12 | 38.35 | 39.63 | 38.18 | 673767 |
| 1732511700 | 38.17 | -0.77 | -1.98 | 39.21 | 39.37 | 37.95 | 1234875 |
| 1732252500 | 38.94 | 1.26 | 3.34 | 38.16 | 57.01 | 38.01 | 828870 |
| 1732166100 | 37.68 | -0.25 | -0.66 | 38.12 | 41 | 37.4 | 487914 |
| 1732079700 | 37.93 | -0.76 | -1.96 | 38.5 | 38.6 | 37.87 | 420225 |
| 1731993300 | 38.69 | 1.18 | 3.15 | 37.4 | 64 | 37.4 | 456758 |
| 1731906900 | 37.51 | 0.17 | 0.46 | 37.27 | 37.79 | 37.05 | 530362 |
| 1731647700 | 37.34 | -0.47 | -1.24 | 37.88 | 38.13 | 37.18 | 696638 |
| 1731561300 | 37.81 | 0.11 | 0.29 | 37.7 | 46 | 37.475 | 664944 |
| 1731474900 | 37.7 | -0.55 | -1.44 | 38.02 | 38.15 | 37.68 | 398536 |
| 1731388500 | 38.25 | -0.25 | -0.65 | 38.47 | 38.6 | 38.06 | 804657 |
| 1731302100 | 38.5 | -0.26 | -0.67 | 38.62 | 38.95 | 38.38 | 346912 |
| 1731042900 | 38.76 | 0.47 | 1.23 | 38.49 | 39.11 | 38.2 | 685445 |
| 1730956500 | 38.29 | 0.02 | 0.05 | 38.37 | 38.65 | 37.97 | 534557 |
| 1730870100 | 38.27 | -0.99 | -2.52 | 39.68 | 39.81 | 38.165 | 428558 |
| 1730783700 | 39.26 | -0.38 | -0.96 | 39.28 | 39.56 | 39.1 | 269255 |
| 1730697300 | 39.64 | 0.19 | 0.48 | 39.51 | 39.91 | 39.26 | 359151 |
| 1730438100 | 39.45 | -0.84 | -2.08 | 40.05 | 40.18 | 39.42 | 496008 |
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
