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 | -1.04 | -3.70106761566 | 28.1 | 28.31 | 26.72 | 2601412 | 27.59732315 | DE |
| 4 | 0.1 | 0.370919881306 | 26.96 | 28.31 | 26.6 | 3467704 | 27.54862911 | DE |
| 12 | 1.2 | 4.6403712297 | 25.86 | 28.31 | 25.02 | 2975798 | 26.62704591 | DE |
| 26 | 3.96 | 17.1428571429 | 23.1 | 28.31 | 21.63 | 3010937 | 25.22241411 | DE |
| 52 | 7.86 | 40.9375 | 19.2 | 28.31 | 19.065 | 3105026 | 23.76472327 | DE |
| 156 | 8.9 | 49.0088105727 | 18.16 | 28.31 | 13.67 | 3777762 | 19.31306474 | DE |
| 260 | 8.44 | 45.3276047261 | 18.62 | 28.31 | 10.195 | 4351691 | 17.36846651 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 26.99 | -0.05 | -0.18 | 26.77 | 27.09 | 26.72 | 6703592 |
| 1734627300 | 27.04 | -0.32 | -1.17 | 27 | 27.12 | 26.79 | 3422439 |
| 1734540900 | 27.36 | -0.35 | -1.26 | 27.49 | 27.62 | 27.34 | 3076985 |
| 1734454500 | 27.71 | -0.31 | -1.11 | 27.98 | 28 | 27.7 | 2265521 |
| 1734368100 | 28.02 | -0.25 | -0.88 | 28.26 | 28.26 | 27.97 | 1884795 |
| 1734108900 | 28.27 | 0.14 | 0.50 | 28.1 | 28.31 | 28.07 | 2357318 |
| 1734022500 | 28.13 | -0.05 | -0.18 | 28.15 | 28.23 | 28.03 | 2280410 |
| 1733936100 | 28.18 | 0.61 | 2.21 | 27.5 | 28.19 | 27.5 | 3469609 |
| 1733849700 | 27.57 | -0.13 | -0.47 | 27.65 | 27.71 | 27.44 | 1739595 |
| 1733763300 | 27.7 | -0.41 | -1.46 | 28.11 | 28.22 | 27.66 | 2550479 |
| 1733504100 | 28.11 | -0.09 | -0.32 | 28.28 | 28.3 | 28.03 | 2166353 |
| 1733417700 | 28.2 | 0.36 | 1.29 | 27.89 | 28.22 | 27.86 | 2918914 |
| 1733331300 | 27.84 | 0.11 | 0.40 | 27.78 | 27.97 | 27.78 | 3022785 |
| 1733244900 | 27.73 | 0.2 | 0.73 | 27.59 | 27.81 | 27.58 | 3329897 |
| 1733158500 | 27.53 | 0.39 | 1.44 | 26.98 | 27.56 | 26.87 | 3504787 |
| 1732899300 | 27.14 | 0.02 | 0.07 | 26.75 | 27.15 | 26.6 | 3161391 |
| 1732812900 | 27.12 | 0.04 | 0.15 | 27.18 | 27.33 | 27.01 | 1805822 |
| 1732726500 | 27.08 | -0.65 | -2.34 | 27.5 | 27.53 | 26.82 | 5106692 |
| 1732640100 | 27.73 | 0.48 | 1.76 | 27.5 | 27.82 | 27.33 | 4615986 |
| 1732553700 | 27.25 | 0.24 | 0.89 | 27.15 | 27.37 | 26.89 | 14555211 |
| 1732294500 | 27.01 | 0.09 | 0.33 | 26.96 | 27.08 | 26.75 | 2119088 |
| 1732208100 | 26.92 | 0.12 | 0.45 | 26.78 | 26.96 | 26.59 | 2044541 |
| 1732121700 | 26.8 | -0.07 | -0.26 | 26.95 | 27.06 | 26.63 | 2364661 |
| 1732035300 | 26.87 | -0.12 | -0.44 | 26.97 | 27.03 | 26.59 | 4372173 |
| 1731948900 | 26.99 | -0.09 | -0.33 | 26.97 | 27.07 | 26.63 | 3528147 |
| 1731689700 | 27.08 | 1.26 | 4.88 | 26.88 | 27.27 | 26.69 | 7545742 |
| 1731603300 | 25.82 | 0.37 | 1.45 | 25.32 | 25.85 | 25.32 | 3812066 |
| 1731516900 | 25.45 | 0.18 | 0.71 | 25.21 | 25.5 | 25.21 | 2872838 |
| 1731430500 | 25.27 | -0.26 | -1.02 | 25.4 | 25.45 | 25.23 | 3252739 |
| 1731344100 | 25.53 | 0.36 | 1.43 | 25.32 | 25.61 | 25.3 | 1808319 |
| 1731084900 | 25.17 | -0.12 | -0.47 | 25.25 | 25.32 | 25.02 | 2449098 |
| 1730998500 | 25.29 | -0.04 | -0.16 | 25.5 | 25.67 | 25.1 | 2789298 |
| 1730912100 | 25.33 | -0.15 | -0.59 | 25.7 | 26.065 | 25.22 | 3030242 |
| 1730825700 | 25.48 | 0.08 | 0.31 | 25.31 | 25.53 | 25.27 | 2587825 |
| 1730739300 | 25.4 | -0.31 | -1.21 | 25.64 | 25.7 | 25.35 | 2799295 |
| 1730480100 | 25.71 | 0.2 | 0.78 | 25.5 | 25.83 | 25.5 | 1705843 |
| 1730393700 | 25.51 | -0.21 | -0.82 | 25.45 | 25.57 | 25.27 | 3508095 |
| 1730307300 | 25.72 | -0.27 | -1.04 | 25.94 | 25.94 | 25.6 | 2361906 |
| 1730220900 | 25.99 | -0.19 | -0.73 | 26.19 | 26.29 | 25.94 | 2596977 |
| 1730134500 | 26.18 | 0.28 | 1.08 | 26.13 | 26.22 | 25.86 | 2372326 |
| 1729871700 | 25.9 | -0.25 | -0.96 | 26.06 | 26.16 | 25.88 | 2169476 |
| 1729785300 | 26.15 | -0.04 | -0.15 | 26.26 | 26.34 | 26.11 | 1741097 |
| 1729698900 | 26.19 | -0.11 | -0.42 | 26.12 | 26.3 | 26.11 | 2134425 |
| 1729612500 | 26.3 | -0.48 | -1.79 | 26.74 | 26.74 | 26.18 | 2695408 |
| 1729526100 | 26.78 | -0.23 | -0.85 | 26.91 | 26.99 | 26.72 | 1784374 |
| 1729266900 | 27.01 | 0.14 | 0.52 | 26.83 | 27.02 | 26.74 | 1887857 |
| 1729180500 | 26.87 | 0.12 | 0.45 | 26.77 | 26.93 | 26.73 | 2157847 |
| 1729094100 | 26.75 | -0.06 | -0.22 | 26.65 | 26.8 | 26.51 | 1865034 |
| 1729007700 | 26.81 | 0.15 | 0.56 | 26.69 | 26.91 | 26.67 | 2743547 |
| 1728921300 | 26.66 | 0.52 | 1.99 | 26.16 | 26.68 | 26.14 | 2790565 |
| 1728662100 | 26.14 | 0.14 | 0.54 | 26 | 26.18 | 25.93 | 1894356 |
| 1728575700 | 26 | 0.42 | 1.64 | 25.72 | 26.08 | 25.66 | 2661781 |
| 1728489300 | 25.58 | 0.13 | 0.51 | 25.51 | 25.58 | 25.25 | 1776004 |
| 1728402900 | 25.45 | 0.05 | 0.20 | 25.35 | 25.51 | 25.12 | 2629274 |
| 1728316500 | 25.4 | -0.1 | -0.39 | 25.6 | 25.61 | 25.37 | 2605349 |
| 1728057300 | 25.5 | 0.34 | 1.35 | 25.13 | 25.55 | 25.07 | 3586761 |
| 1727970900 | 25.16 | -0.67 | -2.59 | 25.53 | 25.61 | 25.12 | 4474398 |
| 1727884500 | 25.83 | 0.01 | 0.04 | 25.82 | 25.96 | 25.64 | 2062747 |
| 1727798100 | 25.82 | -0.12 | -0.46 | 26.05 | 26.11 | 25.76 | 2374905 |
| 1727711700 | 25.94 | -0.22 | -0.84 | 26.02 | 26.1 | 25.87 | 2570900 |
| 1727452500 | 26.16 | 0.2 | 0.77 | 25.86 | 26.18 | 25.77 | 2785578 |
| 1727366100 | 25.96 | 0.02 | 0.08 | 26.06 | 26.1 | 25.66 | 3036251 |
| 1727279700 | 25.94 | -0.03 | -0.12 | 25.89 | 26.04 | 25.73 | 2297345 |
| 1727193300 | 25.97 | -0.03 | -0.12 | 26.06 | 26.18 | 25.8 | 2113363 |
| 1727106900 | 26 | 0.05 | 0.19 | 25.83 | 26.03 | 25.68 | 2479940 |
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
