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 | 0.21 | 0.648949320148 | 32.36 | 32.61 | 31.47 | 42072 | 32.09852715 | DE |
| 4 | 0.61 | 1.90863579474 | 31.96 | 33.21 | 31.47 | 42822 | 32.22733129 | DE |
| 12 | -0.22 | -0.670936261055 | 32.79 | 35.59 | 31.47 | 55586 | 33.2736832 | DE |
| 26 | 4.68 | 16.7802079598 | 27.89 | 35.59 | 27.69 | 69952 | 31.2487635 | DE |
| 52 | 3.375 | 11.5601986642 | 29.195 | 35.59 | 26.315 | 91081 | 29.05517242 | DE |
| 156 | 2.77 | 9.29530201342 | 29.8 | 42.45 | 26.315 | 81339 | 32.06717127 | DE |
| 260 | 0.07 | 0.215384615385 | 32.5 | 42.45 | 25.65 | 69333 | 31.94976651 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755560 | 32.299999 | -0.01 | -0.03 | 32.5 | 32.6 | 32.17 | 28666 |
| 1730496360 | 32.31 | 0.25 | 0.78 | 32 | 32.61 | 31.91 | 50413 |
| 1730409960 | 32.06 | 0.3 | 0.94 | 31.76 | 32.189999 | 31.47 | 45108 |
| 1730323560 | 31.76 | -0.41 | -1.27 | 32.17 | 32.229999 | 31.61 | 50872 |
| 1730237160 | 32.17 | -0.12 | -0.37 | 32.36 | 32.479999 | 32.009999 | 35301 |
| 1730150760 | 32.29 | 0.15 | 0.47 | 32.2 | 32.6 | 31.89 | 32390 |
| 1729888020 | 32.14 | 0.29 | 0.91 | 31.78 | 32.22 | 31.78 | 41360 |
| 1729801560 | 31.85 | -0.48 | -1.48 | 32.24 | 32.43 | 31.7 | 45092 |
| 1729715160 | 32.33 | -0.05 | -0.15 | 32.409999 | 32.46 | 32.11 | 24219 |
| 1729628760 | 32.38 | 0.63 | 1.98 | 31.72 | 32.409999 | 31.54 | 51615 |
| 1729542360 | 31.75 | -0.12 | -0.38 | 31.89 | 31.96 | 31.61 | 38163 |
| 1729283160 | 31.87 | -1.01 | -3.07 | 32.909999 | 32.979999 | 31.68 | 139325 |
| 1729196760 | 32.88 | -0.25 | -0.75 | 33.009999 | 33.14 | 32.7 | 30285 |
| 1729110360 | 33.13 | 0.37 | 1.13 | 32.81 | 33.21 | 32.509999 | 40887 |
| 1729023960 | 32.759999 | 0.18 | 0.55 | 32.59 | 32.83 | 32.34 | 34454 |
| 1728937620 | 32.58 | 0.45 | 1.40 | 32.009999 | 32.59 | 32.009999 | 43929 |
| 1728678360 | 32.13 | -0.23 | -0.71 | 32.439999 | 32.53 | 32.009999 | 24686 |
| 1728591960 | 32.36 | -0.08 | -0.25 | 32.36 | 32.619999 | 32.29 | 32834 |
| 1728505560 | 32.439999 | 0.14 | 0.43 | 32.1 | 32.5 | 32.1 | 42841 |
| 1728419160 | 32.299999 | 0.31 | 0.97 | 31.96 | 32.31 | 31.91 | 24005 |
| 1728332760 | 31.99 | 0.02 | 0.06 | 32.13 | 32.31 | 31.91 | 58217 |
| 1728073560 | 31.97 | -0.08 | -0.25 | 32.03 | 32.32 | 31.9 | 45000 |
| 1727987220 | 32.049999 | -0.8 | -2.44 | 32.68 | 32.68 | 31.67 | 134738 |
| 1727900820 | 32.85 | -0.24 | -0.73 | 33.03 | 33.07 | 32.64 | 60077 |
| 1727814420 | 33.09 | 0.16 | 0.49 | 32.979999 | 33.34 | 32.82 | 46200 |
| 1727728020 | 32.93 | -0.52 | -1.55 | 33.42 | 33.439999 | 32.68 | 58911 |
| 1727468760 | 33.45 | 0.1 | 0.30 | 33.4 | 33.61 | 33.22 | 57584 |
| 1727382360 | 33.35 | -0.77 | -2.26 | 33.97 | 33.97 | 32.84 | 97834 |
| 1727295960 | 34.119999 | -0.32 | -0.93 | 34.25 | 34.479999 | 33.95 | 51485 |
| 1727209560 | 34.44 | 0.22 | 0.64 | 34.299999 | 34.54 | 34.01 | 44989 |
| 1727123160 | 34.22 | 0.58 | 1.72 | 33.65 | 34.24 | 33.64 | 56321 |
| 1726864020 | 33.64 | 0.06 | 0.18 | 33.509999 | 33.85 | 33.45 | 56104 |
| 1726777560 | 33.58 | -0.76 | -2.21 | 34.53 | 34.59 | 33.409999 | 94966 |
| 1726691220 | 34.34 | 0.1 | 0.29 | 34.229999 | 34.44 | 34.11 | 70037 |
| 1726604760 | 34.24 | -1.03 | -2.92 | 35.28 | 35.4 | 33.81 | 99138 |
| 1726518420 | 35.27 | 0.15 | 0.43 | 35.13 | 35.59 | 35.04 | 34946 |
| 1726259160 | 35.119999 | 0.06 | 0.17 | 35 | 35.36 | 34.93 | 31673 |
| 1726172760 | 35.06 | -0.36 | -1.02 | 35.5 | 35.57 | 34.799999 | 52241 |
| 1726086360 | 35.42 | 0.22 | 0.62 | 35.229999 | 35.59 | 35.04 | 86962 |
| 1725999960 | 35.2 | 0.01 | 0.03 | 35.15 | 35.49 | 35.04 | 66168 |
| 1725913620 | 35.19 | 0.5 | 1.44 | 34.869999 | 35.32 | 34.7 | 79751 |
| 1725654360 | 34.69 | 0.2 | 0.58 | 34.4 | 34.79 | 34.369999 | 40773 |
| 1725567960 | 34.49 | -0.1 | -0.29 | 34.52 | 34.82 | 34.159999 | 70345 |
| 1725481560 | 34.59 | 0.27 | 0.79 | 34.09 | 34.59 | 33.89 | 82689 |
| 1725395160 | 34.32 | 0.42 | 1.24 | 33.99 | 34.42 | 33.77 | 68182 |
| 1725308760 | 33.9 | 0.08 | 0.24 | 33.979999 | 33.99 | 33.7 | 69154 |
| 1725049560 | 33.82 | 0.37 | 1.11 | 33.49 | 33.89 | 33.39 | 78293 |
| 1724963160 | 33.45 | 0.07 | 0.21 | 33.369999 | 33.65 | 33.18 | 47218 |
| 1724876760 | 33.38 | 0.28 | 0.85 | 33.2 | 33.4 | 33.08 | 162112 |
| 1724790420 | 33.1 | 0.23 | 0.70 | 32.86 | 33.21 | 32.78 | 61129 |
| 1724704020 | 32.869999 | 0.15 | 0.46 | 32.83 | 32.99 | 32.58 | 39276 |
| 1724444820 | 32.72 | 0.09 | 0.28 | 32.71 | 32.85 | 32.58 | 34450 |
| 1724358420 | 32.63 | 0.04 | 0.12 | 32.59 | 32.77 | 32.56 | 54245 |
| 1724271960 | 32.59 | 0.13 | 0.40 | 32.59 | 32.689999 | 32.439999 | 26274 |
| 1724185560 | 32.46 | -0.04 | -0.12 | 32.64 | 32.689999 | 32.409999 | 29771 |
| 1724099220 | 32.5 | -0.07 | -0.21 | 32.6 | 32.9 | 32.409999 | 42423 |
| 1723840020 | 32.57 | -0.23 | -0.70 | 32.81 | 32.869999 | 32.409999 | 59113 |
| 1723753620 | 32.799999 | 0.1 | 0.31 | 32.72 | 33.09 | 32.58 | 49156 |
| 1723667160 | 32.7 | -0.09 | -0.27 | 32.77 | 33.06 | 32.59 | 30000 |
| 1723580760 | 32.79 | 0.14 | 0.43 | 32.79 | 32.979999 | 32.659999 | 50760 |
| 1723494360 | 32.65 | 0.06 | 0.18 | 32.65 | 32.95 | 32.54 | 36507 |
| 1723235220 | 32.59 | -0.21 | -0.64 | 32.799999 | 32.869999 | 32.549999 | 29943 |
| 1723148820 | 32.799999 | 0.35 | 1.08 | 32.58 | 32.9 | 32.06 | 45069 |
| 1723062360 | 32.45 | 0.46 | 1.44 | 32.1 | 32.6 | 31.9 | 57556 |
| 1722975960 | 31.99 | 0.35 | 1.11 | 31.94 | 32.17 | 31.36 | 85940 |
| 1722889620 | 31.64 | -1.04 | -3.18 | 32 | 32.27 | 30.61 | 327088 |
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
