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 | 1.26 | 3.6 | 35 | 36.26 | 34.38 | 79690 | 35.27073703 | DE |
| 4 | 1.96 | 5.71428571429 | 34.3 | 36.26 | 33.88 | 100073 | 34.71479931 | DE |
| 12 | 3.76 | 11.5692307692 | 32.5 | 36.26 | 30.18 | 111539 | 32.93933131 | DE |
| 26 | -2.04 | -5.32637075718 | 38.3 | 39 | 30.18 | 85817 | 34.49511391 | DE |
| 52 | -0.36 | -0.983069361005 | 36.62 | 44.78 | 30.18 | 82156 | 36.99119878 | DE |
| 156 | -15.99 | -30.6028708134 | 52.25 | 53.45 | 30.18 | 74971 | 39.6691635 | DE |
| 260 | -12.34 | -25.3909465021 | 48.6 | 57.4 | 23.2 | 83095 | 39.01307847 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 36.26 | 0.88 | 2.49 | 35.58 | 36.26 | 35.38 | 95094 |
| 1738776600 | 35.38 | 0.32 | 0.91 | 35.66 | 35.8 | 35.02 | 109102 |
| 1738690200 | 35.06 | 0.02 | 0.06 | 34.98 | 35.12 | 34.58 | 48074 |
| 1738603800 | 35.04 | -0.54 | -1.52 | 34.62 | 35.26 | 34.38 | 107076 |
| 1738344600 | 35.58 | 0.22 | 0.62 | 35.52 | 35.7 | 35.28 | 49717 |
| 1738258200 | 35.36 | 0.54 | 1.55 | 35 | 35.68 | 35 | 84480 |
| 1738171800 | 34.82 | 0.1 | 0.29 | 35.1 | 35.1 | 34.48 | 69623 |
| 1738085400 | 34.72 | 0.26 | 0.75 | 34.46 | 35.16 | 34.3 | 73662 |
| 1737999000 | 34.46 | -0.72 | -2.05 | 34.8 | 35.06 | 33.94 | 162748 |
| 1737739800 | 35.18 | 0.24 | 0.69 | 34.94 | 35.32 | 34.9 | 72934 |
| 1737653400 | 34.94 | -0.14 | -0.40 | 35.02 | 35.04 | 34.7 | 96830 |
| 1737567000 | 35.08 | 0.08 | 0.23 | 35.1 | 35.24 | 35 | 62647 |
| 1737480600 | 35 | -0.06 | -0.17 | 35 | 35.26 | 34.84 | 61956 |
| 1737394200 | 35.06 | 0.42 | 1.21 | 34.72 | 35.1 | 34.48 | 75335 |
| 1737135000 | 34.64 | 0.2 | 0.58 | 34.6 | 34.94 | 34.58 | 122349 |
| 1737048600 | 34.44 | 0.08 | 0.23 | 34.94 | 34.94 | 34.24 | 62249 |
| 1736962200 | 34.36 | 0.42 | 1.24 | 34.38 | 34.48 | 34.06 | 173532 |
| 1736875800 | 33.94 | -0.48 | -1.39 | 34.74 | 34.92 | 33.94 | 91195 |
| 1736789400 | 34.42 | 0.16 | 0.47 | 34.18 | 34.5 | 33.88 | 369838 |
| 1736530200 | 34.26 | -0.14 | -0.41 | 34.5 | 34.66 | 34.24 | 60681 |
| 1736443800 | 34.4 | 0.14 | 0.41 | 34.3 | 34.46 | 34.14 | 47432 |
| 1736357400 | 34.26 | -0.6 | -1.72 | 34.92 | 34.92 | 33.9 | 76681 |
| 1736271000 | 34.86 | 0.6 | 1.75 | 34.2 | 34.86 | 34.2 | 109154 |
| 1736184600 | 34.26 | 0.2 | 0.59 | 34.44 | 34.44 | 33.96 | 128375 |
| 1735925400 | 34.06 | 0.52 | 1.55 | 33.54 | 34.08 | 33.4 | 108642 |
| 1735839000 | 33.54 | 0.22 | 0.66 | 33.28 | 33.88 | 33.259999 | 105627 |
| 1735666200 | 33.32 | 0.46 | 1.40 | 32.72 | 33.34 | 32.72 | 37348 |
| 1735579800 | 32.86 | -0.54 | -1.62 | 33.38 | 33.46 | 32.86 | 96771 |
| 1735320600 | 33.4 | 0.24 | 0.72 | 33.18 | 33.6 | 33.14 | 94468 |
| 1735061400 | 33.159999 | -0.02 | -0.06 | 33.259999 | 33.46 | 33.08 | 64664 |
| 1734975000 | 33.18 | 0.5 | 1.53 | 32.58 | 33.439999 | 32.58 | 243000 |
| 1734715800 | 32.68 | 1.68 | 5.42 | 31.7 | 32.84 | 31.5 | 404103 |
| 1734629400 | 31 | -0.8 | -2.52 | 31.12 | 31.22 | 30.88 | 135942 |
| 1734543000 | 31.8 | 1.56 | 5.16 | 30.24 | 31.88 | 30.18 | 222229 |
| 1734456600 | 30.24 | -0.7 | -2.26 | 30.88 | 30.92 | 30.24 | 88837 |
| 1734370200 | 30.94 | -0.22 | -0.71 | 31.1 | 31.16 | 30.66 | 128148 |
| 1734111000 | 31.16 | 0.16 | 0.52 | 31 | 31.26 | 31 | 99928 |
| 1734024600 | 31 | 0.04 | 0.13 | 31.52 | 31.88 | 30.78 | 136824 |
| 1733938200 | 30.96 | -0.04 | -0.13 | 30.84 | 31.04 | 30.68 | 92323 |
| 1733851800 | 31 | 0 | 0.00 | 30.92 | 31.14 | 30.76 | 96866 |
| 1733765400 | 31 | -0.1 | -0.32 | 31.32 | 31.32 | 30.9 | 76108 |
| 1733506200 | 31.1 | 0.06 | 0.19 | 31 | 31.16 | 30.98 | 95401 |
| 1733419800 | 31.04 | -0.26 | -0.83 | 31.24 | 31.48 | 31 | 67756 |
| 1733333400 | 31.3 | 0.44 | 1.43 | 30.82 | 31.3 | 30.82 | 77694 |
| 1733247000 | 30.86 | 0.08 | 0.26 | 30.8 | 31.12 | 30.7 | 92727 |
| 1733160600 | 30.78 | 0 | 0.00 | 30.5 | 30.82 | 30.38 | 140499 |
| 1732901400 | 30.78 | 0.08 | 0.26 | 30.68 | 30.9 | 30.58 | 81573 |
| 1732815000 | 30.7 | -0.18 | -0.58 | 31 | 31.14 | 30.68 | 117292 |
| 1732728600 | 30.88 | 0.02 | 0.06 | 30.86 | 31.2 | 30.78 | 71559 |
| 1732642200 | 30.86 | -0.94 | -2.96 | 31.52 | 31.8 | 30.82 | 135994 |
| 1732555800 | 31.8 | 0.08 | 0.25 | 31.74 | 32.2 | 31.74 | 172584 |
| 1732296600 | 31.72 | -0.18 | -0.56 | 31.9 | 32.1 | 31.56 | 81475 |
| 1732210200 | 31.9 | -0.06 | -0.19 | 31.92 | 32 | 31.52 | 92947 |
| 1732123800 | 31.96 | -0.34 | -1.05 | 32.42 | 32.64 | 31.94 | 77508 |
| 1732037400 | 32.299999 | -0.36 | -1.10 | 32.659999 | 32.799999 | 32.04 | 132789 |
| 1731951000 | 32.659999 | -0.96 | -2.86 | 33.54 | 33.68 | 32.64 | 96016 |
| 1731691800 | 33.62 | 0.42 | 1.27 | 33.08 | 33.9 | 33 | 99502 |
| 1731605400 | 33.2 | 0.36 | 1.10 | 32.5 | 33.28 | 32.04 | 176931 |
| 1731519000 | 32.84 | 0 | 0.00 | 32.84 | 32.84 | 32.84 | 0 |
| 1731432600 | 32.84 | -3.82 | -10.42 | 34 | 34 | 32.36 | 468316 |
| 1731346200 | 36.66 | 0.16 | 0.44 | 36.86 | 36.96 | 36.32 | 100214 |
| 1731087000 | 36.5 | 0.32 | 0.88 | 36.18 | 36.62 | 36.12 | 33534 |
| 1731000600 | 36.18 | -0.24 | -0.66 | 36.22 | 36.74 | 35.7 | 97101 |
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
