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 | -2.59 | -6.23495426095 | 41.54 | 41.76 | 38.26 | 623694 | 38.68216867 | DE |
| 4 | -6.25 | -13.8274336283 | 45.2 | 45.4 | 34.62 | 819704 | 40.84133557 | DE |
| 12 | -10.05 | -20.5102040816 | 49 | 51.1 | 34.62 | 751010 | 45.24956137 | DE |
| 26 | -2.9 | -6.92951015532 | 41.85 | 51.1 | 34.62 | 642552 | 44.88009418 | DE |
| 52 | -0.28 | -0.713739485088 | 39.23 | 51.1 | 31.73 | 671632 | 41.52763359 | DE |
| 156 | 9.78 | 33.5275968461 | 29.17 | 51.1 | 20.47 | 707780 | 34.23205422 | DE |
| 260 | 13.32 | 51.9703472493 | 25.63 | 51.1 | 20.15 | 816519 | 31.30765567 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 38.95 | -0.04 | -0.10 | 38.71 | 39.07 | 38.38 | 501596 |
| 1744821000 | 38.99 | -0.29 | -0.74 | 38.75 | 38.99 | 38.26 | 644025 |
| 1744734600 | 39.28 | 0.7 | 1.81 | 38.74 | 39.5 | 38.74 | 418707 |
| 1744648200 | 38.58 | 0.3 | 0.78 | 38.82 | 38.95 | 38.37 | 424520 |
| 1744389000 | 38.28 | 0 | 0.00 | 38.28 | 38.28 | 38.28 | 0 |
| 1744302600 | 38.28 | 1.78 | 4.88 | 41.54 | 41.76 | 38.28 | 1007524 |
| 1744216200 | 36.5 | -1.02 | -2.72 | 36.09 | 37.18 | 36.02 | 766028 |
| 1744129800 | 37.52 | 1.4 | 3.88 | 37.14 | 38.03 | 36.54 | 796478 |
| 1744043400 | 36.12 | -1.69 | -4.47 | 34.77 | 38.25 | 34.62 | 1191440 |
| 1743784200 | 37.81 | -2.53 | -6.27 | 40.1 | 40.2 | 37.19 | 1304016 |
| 1743697800 | 40.34 | -2.27 | -5.33 | 41.81 | 41.91 | 40.24 | 966694 |
| 1743611400 | 42.61 | 0.53 | 1.26 | 42.1 | 42.61 | 41.82 | 420207 |
| 1743525000 | 42.08 | 0.19 | 0.45 | 42.5 | 42.58 | 41.76 | 648763 |
| 1743438600 | 41.89 | -0.9 | -2.10 | 42.38 | 42.55 | 41.56 | 1193698 |
| 1743183000 | 42.79 | -1.43 | -3.23 | 43.85 | 44.18 | 42.79 | 973322 |
| 1743096600 | 44.22 | -0.6 | -1.34 | 44.48 | 44.78 | 44.02 | 654205 |
| 1743010200 | 44.82 | -0.09 | -0.20 | 45.01 | 45.21 | 44.64 | 655970 |
| 1742923800 | 44.91 | 0.81 | 1.84 | 44.39 | 44.91 | 44.18 | 562409 |
| 1742837400 | 44.1 | 0.21 | 0.48 | 44.55 | 44.85 | 43.97 | 730382 |
| 1742578200 | 43.89 | -0.97 | -2.16 | 44.27 | 44.38 | 43.4 | 1720451 |
| 1742491800 | 44.86 | -0.48 | -1.06 | 45.2 | 45.4 | 44.81 | 495546 |
| 1742405400 | 45.34 | 0.4 | 0.89 | 44.95 | 45.36 | 44.51 | 571834 |
| 1742319000 | 44.94 | -0.56 | -1.23 | 45.88 | 46.09 | 44.56 | 760070 |
| 1742232600 | 45.5 | 0.82 | 1.84 | 44.69 | 45.5 | 44.66 | 582106 |
| 1741973400 | 44.68 | 0.48 | 1.09 | 44.16 | 45.17 | 44.1 | 754615 |
| 1741887000 | 44.2 | -0.54 | -1.21 | 44.46 | 44.66 | 43.94 | 1007350 |
| 1741800600 | 44.74 | 0.76 | 1.73 | 44.53 | 45.06 | 44.27 | 860104 |
| 1741714200 | 43.98 | -1.95 | -4.25 | 45.78 | 46.18 | 43.4 | 1677212 |
| 1741627800 | 45.93 | -0.66 | -1.42 | 46.9 | 47 | 45.76 | 674952 |
| 1741368600 | 46.59 | -0.46 | -0.98 | 46.52 | 46.86 | 46.23 | 659745 |
| 1741282200 | 47.05 | -0.61 | -1.28 | 48.4 | 49.03 | 46.82 | 763708 |
| 1741195800 | 47.66 | 0.83 | 1.77 | 47.6 | 48.68 | 47.55 | 799755 |
| 1741109400 | 46.83 | -1.79 | -3.68 | 48.03 | 48.12 | 46.56 | 774538 |
| 1741023000 | 48.62 | 0.56 | 1.17 | 47.88 | 48.75 | 47.64 | 530353 |
| 1740763800 | 48.06 | -0.03 | -0.06 | 47.68 | 48.08 | 47.53 | 833795 |
| 1740677400 | 48.09 | -0.05 | -0.10 | 47.55 | 48.09 | 47.24 | 601435 |
| 1740591000 | 48.14 | 1.35 | 2.89 | 46.9 | 48.14 | 46.82 | 720764 |
| 1740504600 | 46.79 | 0.23 | 0.49 | 46.42 | 47.57 | 46.35 | 661892 |
| 1740418200 | 46.56 | 0.13 | 0.28 | 45.98 | 46.77 | 45.44 | 950846 |
| 1740159000 | 46.43 | -0.44 | -0.94 | 47.34 | 47.34 | 46.03 | 953415 |
| 1740072600 | 46.87 | -1.68 | -3.46 | 48.76 | 48.85 | 46.37 | 1104963 |
| 1739986200 | 48.55 | -0.99 | -2.00 | 49.19 | 49.65 | 48.51 | 1063814 |
| 1739899800 | 49.54 | -0.6 | -1.20 | 50.14 | 50.26 | 49.18 | 635296 |
| 1739813400 | 50.14 | -0.32 | -0.63 | 50.5 | 50.68 | 50.06 | 564968 |
| 1739554200 | 50.46 | 0.53 | 1.06 | 49.92 | 50.52 | 49.77 | 889860 |
| 1739467800 | 49.93 | 0.01 | 0.02 | 50.5 | 51.1 | 49.93 | 812836 |
| 1739381400 | 49.92 | 0.21 | 0.42 | 49.87 | 50.04 | 49.57 | 536354 |
| 1739295000 | 49.71 | -0.67 | -1.33 | 50.02 | 50.24 | 49.19 | 759090 |
| 1739208600 | 50.38 | 0.48 | 0.96 | 50.1 | 50.6 | 50 | 714670 |
| 1738949400 | 49.9 | -0.07 | -0.14 | 50.18 | 50.38 | 49.85 | 605217 |
| 1738863000 | 49.97 | 0.7 | 1.42 | 49.36 | 50.04 | 49.21 | 494869 |
| 1738776600 | 49.27 | -0.08 | -0.16 | 49.19 | 49.43 | 48.97 | 401375 |
| 1738690200 | 49.35 | 0.26 | 0.53 | 49.41 | 49.5 | 49 | 556296 |
| 1738603800 | 49.09 | -0.67 | -1.35 | 48.58 | 49.31 | 48.48 | 586152 |
| 1738344600 | 49.76 | 0.2 | 0.40 | 49.52 | 49.94 | 49.43 | 633014 |
| 1738258200 | 49.56 | 0.19 | 0.38 | 49.5 | 49.97 | 49.36 | 766900 |
| 1738171800 | 49.37 | -0.09 | -0.18 | 49.58 | 49.9 | 49.37 | 483853 |
| 1738085400 | 49.46 | 0.57 | 1.17 | 48.89 | 49.6 | 48.8 | 440857 |
| 1737999000 | 48.89 | -0.09 | -0.18 | 48.65 | 49.11 | 48.25 | 484620 |
| 1737739800 | 48.98 | 0.4 | 0.82 | 48.8 | 49.45 | 48.76 | 419396 |
| 1737653400 | 48.58 | 0.26 | 0.54 | 49 | 49 | 48.17 | 642338 |
| 1737567000 | 48.32 | 0 | 0.00 | 48.32 | 48.32 | 48.32 | 0 |
| 1737480600 | 48.32 | 0.06 | 0.12 | 48.26 | 48.69 | 48.15 | 354737 |
| 1737394200 | 48.26 | 0.2 | 0.42 | 48 | 48.58 | 47.99 | 364065 |
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
