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 | -1.45 | -3.59355638166 | 40.35 | 41.05 | 38.75 | 20283 | 40.13656241 | DE |
| 4 | -2.2 | -5.35279805353 | 41.1 | 41.45 | 38.75 | 22629 | 40.09199727 | DE |
| 12 | -1.85 | -4.53987730061 | 40.75 | 45.45 | 38.15 | 35566 | 40.64153642 | DE |
| 26 | 0.15 | 0.387096774194 | 38.75 | 47.85 | 37.7 | 35342 | 42.12326912 | DE |
| 52 | -8.4 | -17.7589852008 | 47.3 | 55.2 | 37.7 | 33881 | 44.91978451 | DE |
| 156 | -32.3 | -45.3651685393 | 71.2 | 75 | 37.7 | 31093 | 51.73543975 | DE |
| 260 | 1.45 | 3.87182910547 | 37.45 | 75.2 | 26.05 | 26244 | 50.30113541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 38.9 | -0.8 | -2.02 | 39.7 | 39.7 | 38.75 | 36852 |
| 1736443800 | 39.7 | -0.25 | -0.63 | 39.8 | 39.9 | 39.4 | 17835 |
| 1736357400 | 39.95 | -0.65 | -1.60 | 40.6 | 40.6 | 39.7 | 17940 |
| 1736271000 | 40.6 | 0.05 | 0.12 | 40.55 | 41.05 | 40.3 | 18971 |
| 1736184600 | 40.55 | 0.8 | 2.01 | 39.7 | 40.95 | 39.7 | 25478 |
| 1735925400 | 39.75 | -0.6 | -1.49 | 40.35 | 40.4 | 39.75 | 21193 |
| 1735839000 | 40.35 | -0.45 | -1.10 | 40.8 | 40.9 | 39.85 | 19204 |
| 1735666200 | 40.8 | 0.95 | 2.38 | 39.85 | 40.8 | 39.85 | 19587 |
| 1735579800 | 39.85 | -0.45 | -1.12 | 40.25 | 40.45 | 39.85 | 18499 |
| 1735320600 | 40.3 | 0.7 | 1.77 | 39.55 | 40.4 | 39.55 | 19776 |
| 1735061400 | 39.6 | -0.25 | -0.63 | 39.95 | 40.1 | 39.6 | 13509 |
| 1734975000 | 39.85 | 0.2 | 0.50 | 39.35 | 39.9 | 39.15 | 26383 |
| 1734715800 | 39.65 | 0.2 | 0.51 | 39.45 | 39.65 | 39.1 | 24305 |
| 1734629400 | 39.45 | -0.7 | -1.74 | 39.2 | 40 | 39.05 | 32945 |
| 1734543000 | 40.15 | -0.05 | -0.12 | 40.3 | 40.3 | 39.85 | 26864 |
| 1734456600 | 40.2 | -0.15 | -0.37 | 40.3 | 40.55 | 40.05 | 31555 |
| 1734370200 | 40.35 | -0.2 | -0.49 | 40.2 | 40.95 | 39.75 | 31106 |
| 1734111000 | 40.55 | -0.65 | -1.58 | 41.1 | 41.45 | 40.55 | 19550 |
| 1734024600 | 41.2 | 0 | 0.00 | 41.5 | 41.55 | 40.7 | 24087 |
| 1733938200 | 41.2 | 0.3 | 0.73 | 40.8 | 41.4 | 40.55 | 30545 |
| 1733851800 | 40.9 | -0.5 | -1.21 | 41.3 | 41.3 | 40.75 | 26913 |
| 1733765400 | 41.4 | 0.8 | 1.97 | 40.75 | 41.6 | 40.75 | 51213 |
| 1733506200 | 40.6 | 0.6 | 1.50 | 39.95 | 40.9 | 39.95 | 34334 |
| 1733419800 | 40 | 0.25 | 0.63 | 39.7 | 40.35 | 39.7 | 18672 |
| 1733333400 | 39.75 | 0.5 | 1.27 | 39.2 | 39.95 | 39.2 | 21404 |
| 1733247000 | 39.25 | -0.4 | -1.01 | 39.95 | 40.6 | 39.2 | 33464 |
| 1733160600 | 39.65 | 0.1 | 0.25 | 39.1 | 39.8 | 39 | 32236 |
| 1732901400 | 39.55 | -0.05 | -0.13 | 39.6 | 39.95 | 39.5 | 34519 |
| 1732815000 | 39.6 | -0.05 | -0.13 | 39.75 | 39.9 | 39.35 | 30492 |
| 1732728600 | 39.65 | 0.05 | 0.13 | 39.4 | 39.75 | 39.15 | 28267 |
| 1732642200 | 39.6 | -0.6 | -1.49 | 39.8 | 40.25 | 39.45 | 35232 |
| 1732555800 | 40.2 | 1 | 2.55 | 39.8 | 40.2 | 39.5 | 58573 |
| 1732296600 | 39.2 | 0.55 | 1.42 | 38.65 | 39.5 | 38.5 | 36024 |
| 1732210200 | 38.65 | -0.45 | -1.15 | 39.05 | 39.05 | 38.15 | 28829 |
| 1732123800 | 39.1 | 0.2 | 0.51 | 38.9 | 39.3 | 38.4 | 40659 |
| 1732037400 | 38.9 | -0.7 | -1.77 | 39.6 | 39.7 | 38.7 | 48916 |
| 1731951000 | 39.6 | -0.5 | -1.25 | 40.5 | 41 | 39.45 | 35702 |
| 1731691800 | 40.1 | 0.2 | 0.50 | 39.5 | 40.25 | 39.5 | 31120 |
| 1731605400 | 39.9 | 0.15 | 0.38 | 39.75 | 39.95 | 39.25 | 36702 |
| 1731519000 | 39.75 | 0.45 | 1.15 | 39.65 | 39.9 | 39.05 | 65541 |
| 1731432600 | 39.3 | -1.4 | -3.44 | 40.2 | 40.25 | 39.25 | 41360 |
| 1731346200 | 40.7 | 0.1 | 0.25 | 41.05 | 41.25 | 40.7 | 25545 |
| 1731087000 | 40.6 | -1 | -2.40 | 41.6 | 41.9 | 40.55 | 34332 |
| 1731000600 | 41.6 | 1.6 | 4.00 | 40 | 41.85 | 40 | 32878 |
| 1730914200 | 40 | -0.45 | -1.11 | 40.75 | 41.45 | 40 | 47966 |
| 1730827800 | 40.45 | 0.1 | 0.25 | 40.35 | 40.7 | 40.25 | 26448 |
| 1730741400 | 40.35 | -0.45 | -1.10 | 40.6 | 41.35 | 40.35 | 28726 |
| 1730482200 | 40.8 | -1.1 | -2.63 | 41.9 | 42 | 40.45 | 56421 |
| 1730395800 | 41.9 | -0.55 | -1.30 | 42.15 | 42.45 | 41.9 | 37256 |
| 1730309400 | 42.45 | -0.2 | -0.47 | 42.5 | 42.8 | 41.9 | 111016 |
| 1730223000 | 42.65 | 0.1 | 0.24 | 42.75 | 43.1 | 42.25 | 49127 |
| 1730136600 | 42.55 | 0.85 | 2.04 | 41.8 | 42.7 | 41.8 | 34736 |
| 1729873800 | 41.7 | -1.2 | -2.80 | 42.9 | 43 | 41.5 | 44157 |
| 1729787400 | 42.9 | 0.25 | 0.59 | 42.65 | 43.3 | 42.6 | 43795 |
| 1729701000 | 42.65 | 1.15 | 2.77 | 41.2 | 42.75 | 41 | 53285 |
| 1729614600 | 41.5 | -0.4 | -0.95 | 44.5 | 45.45 | 41.5 | 89317 |
| 1729528200 | 41.9 | 0.15 | 0.36 | 41.7 | 42.15 | 41.4 | 42356 |
| 1729269000 | 41.75 | 0.85 | 2.08 | 40.75 | 42.3 | 40.75 | 60397 |
| 1729182600 | 40.9 | -0.1 | -0.24 | 41.05 | 41.3 | 40.8 | 57288 |
| 1729096200 | 41 | 0 | 0.00 | 40.3 | 41.25 | 39.8 | 68218 |
| 1729009800 | 41 | -2.15 | -4.98 | 43.1 | 43.2 | 41 | 55035 |
| 1728923400 | 43.15 | -0.35 | -0.80 | 43.3 | 43.55 | 42.85 | 25218 |
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
