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 | 0.44 | 1.39152435168 | 31.62 | 32.395 | 31.205 | 3334 | 31.77769254 | DE |
| 4 | 0.73 | 2.33003511012 | 31.33 | 32.485 | 30.225 | 3627 | 31.61167758 | DE |
| 12 | -4.075 | -11.2771551128 | 36.135 | 37.835 | 30.225 | 4526 | 32.85612506 | DE |
| 26 | 0.265 | 0.833464381192 | 31.795 | 37.835 | 29.545 | 3915 | 32.92377499 | DE |
| 52 | 5.7 | 21.6236722307 | 26.36 | 37.835 | 25.01 | 4811 | 31.50849285 | DE |
| 156 | -0.59 | -1.80704441041 | 32.65 | 37.95 | 23.8 | 3081 | 29.91019709 | DE |
| 260 | 11.305 | 54.4688026981 | 20.755 | 37.95 | 12.25 | 2705 | 27.22901156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 32.02 | 0.29 | 0.90 | 31.695 | 32.15 | 31.505 | 2790 |
| 1739482020 | 31.735 | -0.04 | -0.13 | 31.885 | 32 | 31.495 | 6217 |
| 1739395620 | 31.775 | -0.14 | -0.44 | 31.505 | 32.08 | 31.5 | 1835 |
| 1739309220 | 31.915 | -0.09 | -0.27 | 31.93 | 32.395 | 31.205 | 5494 |
| 1739222820 | 32 | 0.73 | 2.35 | 31.205 | 32 | 31.205 | 1522 |
| 1738963620 | 31.265 | 0.01 | 0.03 | 31.62 | 31.76 | 31.205 | 1604 |
| 1738877220 | 31.255 | 0.09 | 0.30 | 31.26 | 31.63 | 31.125 | 3841 |
| 1738790820 | 31.16 | 0.26 | 0.84 | 30.945 | 31.16 | 30.635 | 887 |
| 1738704420 | 30.9 | -0.45 | -1.42 | 30.875 | 31.21 | 30.66 | 1647 |
| 1738618020 | 31.345 | -0.16 | -0.49 | 31.42 | 31.785 | 30.545 | 4507 |
| 1738358820 | 31.5 | 0.03 | 0.10 | 31.48 | 32.119999 | 31.305 | 2751 |
| 1738272420 | 31.47 | 0.19 | 0.61 | 31.325 | 31.615 | 31.095 | 3873 |
| 1738186020 | 31.28 | -0.14 | -0.43 | 31.515 | 31.76 | 31.28 | 1180 |
| 1738099620 | 31.415 | -0.29 | -0.90 | 31.655 | 32 | 31.16 | 3731 |
| 1738013220 | 31.7 | 0.52 | 1.68 | 31.01 | 31.7 | 30.225 | 7168 |
| 1737754020 | 31.175 | -0.77 | -2.40 | 32.06 | 32.06 | 31.11 | 2370 |
| 1737667620 | 31.94 | 0.22 | 0.68 | 31.655 | 32.085 | 31.655 | 9635 |
| 1737581220 | 31.725 | 0.13 | 0.40 | 31.54 | 32.07 | 31.475 | 4210 |
| 1737494820 | 31.6 | 0 | 0.00 | 31.775 | 31.775 | 31.115 | 2529 |
| 1737408420 | 31.6 | -0.23 | -0.71 | 31.705 | 32.485 | 31.385 | 6485 |
| 1737149220 | 31.825 | 0.18 | 0.58 | 31.33 | 32.119999 | 31.33 | 1053 |
| 1737062820 | 31.64 | -0.36 | -1.13 | 31.905 | 32.2 | 31.555 | 3203 |
| 1736976420 | 32 | 0.44 | 1.39 | 32.229999 | 32.405 | 31.61 | 1274 |
| 1736890020 | 31.56 | -0.51 | -1.59 | 31.84 | 32.104999 | 31.56 | 2961 |
| 1736803620 | 32.07 | -0.36 | -1.11 | 32.61 | 32.65 | 31.925 | 4717 |
| 1736544420 | 32.43 | 0.42 | 1.33 | 32 | 32.895 | 32 | 5986 |
| 1736458020 | 32.005 | -0.28 | -0.87 | 32.32 | 32.84 | 32.005 | 5187 |
| 1736371620 | 32.284999 | -0.34 | -1.03 | 32.415 | 32.79 | 32.14 | 2124 |
| 1736285220 | 32.619999 | 0.12 | 0.37 | 32.715 | 33.125 | 32.28 | 3106 |
| 1736198820 | 32.5 | 0.45 | 1.40 | 32.005 | 32.854999 | 31.905 | 3584 |
| 1735939620 | 32.049999 | 0.4 | 1.28 | 31.81 | 32.049999 | 31.505 | 3779 |
| 1735853220 | 31.645 | -0.14 | -0.44 | 31.38 | 32.02 | 31.34 | 3837 |
| 1735594020 | 31.785 | -0.02 | -0.06 | 31.565 | 31.995 | 31.19 | 5465 |
| 1735334820 | 31.805 | -0.02 | -0.06 | 31.915 | 32.235 | 31.6 | 2848 |
| 1734989220 | 31.825 | 0.4 | 1.26 | 31.505 | 31.975 | 31.395 | 5186 |
| 1734730020 | 31.43 | 0.01 | 0.03 | 31.425 | 31.785 | 30.825 | 2428 |
| 1734643620 | 31.42 | -0.37 | -1.16 | 31.485 | 31.74 | 31.135 | 3710 |
| 1734557220 | 31.79 | -0.38 | -1.20 | 32.244999 | 32.515 | 31.75 | 8221 |
| 1734470820 | 32.174999 | -0.42 | -1.29 | 32.335 | 32.6 | 32 | 2519 |
| 1734384420 | 32.595 | -0.22 | -0.66 | 32.729999 | 33.174999 | 32.575 | 6728 |
| 1734125220 | 32.81 | -0.38 | -1.14 | 33.32 | 33.885 | 32.81 | 10288 |
| 1734038820 | 33.189999 | 0.38 | 1.17 | 33.225 | 33.39 | 32.95 | 3386 |
| 1733952420 | 32.805 | -0.45 | -1.35 | 32.759999 | 33.36 | 32.74 | 4873 |
| 1733866020 | 33.255 | -1.34 | -3.86 | 34.685 | 34.685 | 33.255 | 4348 |
| 1733779620 | 34.59 | 0.43 | 1.24 | 34.475 | 34.725 | 33.994999 | 4946 |
| 1733520420 | 34.165 | 0 | 0.00 | 33.965 | 34.354999 | 33.905 | 5337 |
| 1733434020 | 34.165 | -0.43 | -1.23 | 34.755 | 34.85 | 34.115 | 7959 |
| 1733347620 | 34.59 | -0.51 | -1.44 | 35.185 | 35.185 | 34.335 | 4692 |
| 1733261220 | 35.095 | 0.32 | 0.92 | 34.65 | 35.119999 | 34.455 | 5927 |
| 1733174820 | 34.775 | 1.22 | 3.62 | 33.695 | 34.924999 | 33.565 | 7889 |
| 1732915620 | 33.56 | 0.27 | 0.80 | 32.705 | 33.909999 | 32.585 | 2259 |
| 1732829220 | 33.295 | 0.36 | 1.08 | 33.07 | 33.295 | 32.85 | 6825 |
| 1732742820 | 32.939999 | -4.27 | -11.48 | 34.68 | 34.729999 | 31.9 | 10818 |
| 1732656420 | 37.21 | -0.27 | -0.71 | 37.515 | 37.835 | 37.104999 | 10457 |
| 1732570020 | 37.475 | 0.81 | 2.21 | 36.485 | 37.765 | 36.485 | 4803 |
| 1732310820 | 36.665 | 0.52 | 1.42 | 36.135 | 37 | 35.909999 | 4736 |
| 1732224420 | 36.15 | 1.49 | 4.30 | 35 | 36.15 | 34.049999 | 4822 |
| 1732138020 | 34.659999 | -0.19 | -0.53 | 35.085 | 35.2 | 34.659999 | 2675 |
| 1732051620 | 34.845 | -0.75 | -2.09 | 35.63 | 35.69 | 34.79 | 1137 |
| 1731965220 | 35.59 | 0.68 | 1.95 | 34.685 | 35.59 | 34.68 | 2824 |
| 1731705960 | 34.909999 | -0.04 | -0.11 | 34.61 | 34.909999 | 34.09 | 5063 |
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
