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 | -0.575 | -2.10931768158 | 27.26 | 27.455 | 26.15 | 2095120 | 26.91277875 | DE |
| 4 | -0.175 | -0.651526433358 | 26.86 | 27.455 | 24.03 | 2994508 | 25.8146293 | DE |
| 12 | 3.895 | 17.0908293111 | 22.79 | 28.025 | 21.71 | 3138543 | 25.18155602 | DE |
| 26 | 4.595 | 20.8012675419 | 22.09 | 28.025 | 19.37 | 3095170 | 23.56513926 | DE |
| 52 | 2.675 | 11.1411911703 | 24.01 | 28.025 | 19.37 | 3338437 | 23.877364 | DE |
| 156 | -1.32 | -4.71344402785 | 28.005 | 37.675 | 18.34 | 3833652 | 24.06310158 | DE |
| 260 | -4.375 | -14.0856406954 | 31.06 | 37.675 | 10.774 | 4411670 | 21.60727843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 26.685 | -0.09 | -0.32 | 26.63 | 26.7525 | 26.15 | 4182967 |
| 1734629400 | 26.77 | -0.17 | -0.63 | 26.355 | 26.825 | 26.32 | 2199883 |
| 1734543000 | 26.94 | 0.25 | 0.94 | 26.725 | 27.105 | 26.635 | 2072513 |
| 1734456600 | 26.69 | -0.37 | -1.35 | 26.885 | 27.105 | 26.68 | 2356380 |
| 1734370200 | 27.055 | -0.12 | -0.44 | 26.955 | 27.22 | 26.6 | 1884058 |
| 1734111000 | 27.175 | -0.14 | -0.49 | 27.26 | 27.455 | 27.02 | 1962764 |
| 1734024600 | 27.31 | 0.48 | 1.79 | 27.285 | 27.42 | 26.85 | 3491999 |
| 1733938200 | 26.83 | 0.15 | 0.58 | 26.8 | 27.19 | 26.785 | 2963606 |
| 1733851800 | 26.675 | -0.07 | -0.26 | 26.66 | 26.755 | 26.57 | 1922582 |
| 1733765400 | 26.745 | 0.81 | 3.12 | 26.35 | 26.85 | 26.26 | 3666250 |
| 1733506200 | 25.935 | 0.32 | 1.25 | 25.65 | 26.3 | 25.615 | 3737986 |
| 1733419800 | 25.615 | 1.06 | 4.30 | 24.405 | 25.715 | 24.405 | 4792048 |
| 1733333400 | 24.56 | 0.29 | 1.17 | 24.155 | 24.675 | 24.15 | 2614703 |
| 1733247000 | 24.275 | -0.17 | -0.68 | 24.58 | 24.87 | 24.03 | 2686962 |
| 1733160600 | 24.44 | -0.66 | -2.61 | 24.46 | 24.94 | 24.23 | 4738280 |
| 1732901400 | 25.095 | 0.1 | 0.40 | 24.8 | 25.095 | 24.75 | 2629595 |
| 1732815000 | 24.995 | 0.45 | 1.81 | 24.6 | 25.08 | 24.53 | 2648341 |
| 1732728600 | 24.55 | -0.89 | -3.48 | 25.065 | 25.07 | 24.305 | 4514296 |
| 1732642200 | 25.435 | -0.37 | -1.41 | 25.455 | 25.875 | 25.335 | 2591174 |
| 1732555800 | 25.8 | -0.15 | -0.58 | 26.155 | 26.22 | 25.49 | 3169614 |
| 1732296600 | 25.95 | -0.69 | -2.59 | 26.86 | 27.065 | 25.715 | 3247120 |
| 1732210200 | 26.64 | 0.1 | 0.38 | 26.62 | 26.745 | 26.305 | 2304538 |
| 1732123800 | 26.54 | 0.38 | 1.45 | 26.28 | 26.615 | 26.28 | 2821816 |
| 1732037400 | 26.16 | -0.39 | -1.45 | 26.52 | 26.71 | 25.76 | 2956445 |
| 1731951000 | 26.545 | 0.44 | 1.67 | 26.15 | 26.595 | 26.1 | 2135466 |
| 1731691800 | 26.11 | -0.1 | -0.36 | 26.07 | 26.365 | 25.97 | 2196481 |
| 1731605400 | 26.205 | -0.24 | -0.91 | 25.965 | 26.34 | 25.825 | 3453742 |
| 1731519000 | 26.445 | 0 | 0.00 | 26.445 | 26.445 | 26.445 | 0 |
| 1731432600 | 26.445 | -0.39 | -1.43 | 26.575 | 26.735 | 26.295 | 2938726 |
| 1731346200 | 26.83 | 0.28 | 1.05 | 26.71 | 26.93 | 26.555 | 2075880 |
| 1731087000 | 26.55 | -0.24 | -0.90 | 26.685 | 26.865 | 26.515 | 2411764 |
| 1731000600 | 26.79 | -0.29 | -1.05 | 27.14 | 27.2 | 26.665 | 3948930 |
| 1730914200 | 27.075 | 0.3 | 1.12 | 27 | 28.025 | 26.58 | 5406152 |
| 1730827800 | 26.775 | -0.42 | -1.53 | 26.92 | 27.005 | 26.74 | 3033060 |
| 1730741400 | 27.19 | -0.09 | -0.31 | 27.025 | 27.295 | 26.815 | 3383211 |
| 1730482200 | 27.275 | 0.89 | 3.37 | 26.71 | 27.595 | 26.67 | 8269910 |
| 1730395800 | 26.385 | 2.69 | 11.33 | 25.75 | 26.51 | 25.28 | 15267248 |
| 1730309400 | 23.7 | -0.1 | -0.40 | 23.53 | 23.74 | 23.345 | 2831384 |
| 1730223000 | 23.795 | -0.05 | -0.21 | 23.995 | 24.175 | 23.785 | 1855472 |
| 1730136600 | 23.845 | 0.13 | 0.53 | 23.87 | 24.03 | 23.655 | 2111582 |
| 1729873800 | 23.72 | -0.13 | -0.52 | 23.825 | 23.975 | 23.71 | 1662264 |
| 1729787400 | 23.845 | -0.01 | -0.02 | 23.905 | 24.165 | 23.81 | 2205722 |
| 1729701000 | 23.85 | -0.08 | -0.31 | 23.87 | 24.03 | 23.8 | 1429098 |
| 1729614600 | 23.925 | 0.09 | 0.36 | 23.765 | 23.955 | 23.355 | 1770649 |
| 1729528200 | 23.84 | -0.12 | -0.48 | 23.87 | 24.08 | 23.8 | 2373983 |
| 1729269000 | 23.955 | 0.43 | 1.85 | 23.43 | 24.225 | 23.4 | 4578667 |
| 1729182600 | 23.52 | 0.34 | 1.49 | 23.255 | 23.675 | 23.245 | 3300254 |
| 1729096200 | 23.175 | 0.07 | 0.28 | 22.96 | 23.305 | 22.87 | 2380268 |
| 1729009800 | 23.11 | 0.04 | 0.17 | 23.005 | 23.235 | 22.865 | 2410701 |
| 1728923400 | 23.07 | -0.07 | -0.28 | 23.135 | 23.19 | 22.97 | 1460730 |
| 1728664200 | 23.135 | 0.11 | 0.48 | 23 | 23.22 | 22.955 | 1817515 |
| 1728577800 | 23.025 | 0.12 | 0.52 | 22.97 | 23.295 | 22.945 | 2206395 |
| 1728491400 | 22.905 | 0.16 | 0.70 | 22.72 | 23.03 | 22.51 | 2882209 |
| 1728405000 | 22.745 | 0.05 | 0.24 | 22.49 | 22.75 | 22.45 | 1992508 |
| 1728318600 | 22.69 | 0.28 | 1.23 | 22.635 | 22.735 | 22.32 | 2523091 |
| 1728059400 | 22.415 | 0.58 | 2.66 | 21.875 | 22.69 | 21.875 | 4947528 |
| 1727973000 | 21.835 | -0.29 | -1.31 | 22.015 | 22.065 | 21.71 | 2621235 |
| 1727886600 | 22.125 | 0.06 | 0.27 | 22 | 22.17 | 21.93 | 1694651 |
| 1727800200 | 22.065 | -0.29 | -1.28 | 22.36 | 22.47 | 21.815 | 4416047 |
| 1727713800 | 22.35 | -0.55 | -2.38 | 22.6 | 22.6 | 22.04 | 4453339 |
| 1727454600 | 22.895 | 0.18 | 0.79 | 22.79 | 23.095 | 22.75 | 2826568 |
| 1727368200 | 22.715 | 0.57 | 2.55 | 22.5 | 22.87 | 22.485 | 4104127 |
| 1727281800 | 22.15 | -0.25 | -1.12 | 22.28 | 22.3 | 21.99 | 2468498 |
| 1727195400 | 22.4 | 0.4 | 1.82 | 22.185 | 22.695 | 22.09 | 3748046 |
| 1727109000 | 22 | -0.64 | -2.81 | 22.615 | 22.62 | 21.67 | 5968514 |
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
