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 | 0.129999 | 0.386097416097 | 33.67 | 34.5 | 32.74 | 153871 | 33.77650924 | DE |
| 4 | 1.559999 | 4.83870657568 | 32.24 | 34.57 | 31.01 | 178887 | 33.01562648 | DE |
| 12 | 0.43 | 1.2885825978 | 33.369999 | 34.76 | 30.29 | 204311 | 32.69101562 | DE |
| 26 | 6.789999 | 25.1388337653 | 27.01 | 38.01 | 22.86 | 291532 | 31.91949866 | DE |
| 52 | 13.204999 | 64.1174993931 | 20.595 | 38.01 | 20.18 | 313002 | 28.0218113 | DE |
| 156 | 4.814999 | 16.6120372607 | 28.985 | 38.01 | 20.18 | 318614 | 27.32512198 | DE |
| 260 | 4.814999 | 16.6120372607 | 28.985 | 38.01 | 20.18 | 318614 | 27.32512198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 33.69 | -0.57 | -1.66 | 34.39 | 34.49 | 33.61 | 138425 |
| 1738272420 | 34.26 | 0.36 | 1.06 | 33.99 | 34.5 | 33.659999 | 123467 |
| 1738186020 | 33.9 | 0 | 0.00 | 33.69 | 34.27 | 33.69 | 128923 |
| 1738099620 | 33.9 | 0.4 | 1.19 | 33.439999 | 33.9 | 33.25 | 112302 |
| 1738013220 | 33.5 | -0.23 | -0.68 | 33.56 | 33.79 | 32.74 | 307233 |
| 1737754020 | 33.729999 | 0.38 | 1.14 | 33.67 | 33.83 | 33.36 | 97429 |
| 1737667620 | 33.35 | -0.85 | -2.49 | 33.36 | 33.58 | 33.15 | 101576 |
| 1737581220 | 34.2 | 0.34 | 1.00 | 34.13 | 34.2 | 33.86 | 169348 |
| 1737494820 | 33.86 | -0.14 | -0.41 | 34.549999 | 34.57 | 33.659999 | 336692 |
| 1737408420 | 34 | 0.88 | 2.66 | 34.03 | 34.549999 | 33.13 | 406764 |
| 1737149220 | 33.119999 | 0.82 | 2.54 | 32.85 | 33.32 | 32.56 | 225963 |
| 1737062820 | 32.299999 | -0.19 | -0.58 | 32.34 | 32.59 | 32.229999 | 94052 |
| 1736976420 | 32.49 | 0.45 | 1.40 | 32.17 | 32.49 | 32 | 128337 |
| 1736890020 | 32.04 | 0.81 | 2.59 | 32.189999 | 32.299999 | 31.9 | 100333 |
| 1736803620 | 31.23 | 0.13 | 0.42 | 31.22 | 31.39 | 31.01 | 144889 |
| 1736544420 | 31.1 | -0.89 | -2.78 | 31.43 | 31.57 | 31.1 | 155983 |
| 1736458020 | 31.99 | 0.32 | 1.01 | 31.98 | 32.07 | 31.83 | 39613 |
| 1736371620 | 31.67 | -0.63 | -1.95 | 31.64 | 31.89 | 31.51 | 135499 |
| 1736285220 | 32.299999 | 0.38 | 1.19 | 31.93 | 32.35 | 31.76 | 129715 |
| 1736198820 | 31.92 | -0.84 | -2.56 | 32 | 32.7 | 31.7 | 308030 |
| 1735939620 | 32.759999 | 0.22 | 0.68 | 32.24 | 32.939999 | 32.06 | 331590 |
| 1735853220 | 32.54 | -0.47 | -1.42 | 32 | 32.79 | 31.78 | 335636 |
| 1735594020 | 33.009999 | -0.67 | -1.99 | 33.2 | 33.36 | 33.009999 | 73038 |
| 1735334820 | 33.68 | 0.36 | 1.08 | 33.65 | 33.99 | 33.549999 | 178996 |
| 1734989220 | 33.32 | 0.12 | 0.36 | 33.31 | 33.42 | 33.06 | 139349 |
| 1734730020 | 33.2 | -0.1 | -0.30 | 33.28 | 33.29 | 32.36 | 199630 |
| 1734643620 | 33.299999 | 0.64 | 1.96 | 33.29 | 33.439999 | 32.96 | 96246 |
| 1734557220 | 32.659999 | -0.54 | -1.63 | 33.21 | 33.27 | 32.64 | 110421 |
| 1734470820 | 33.2 | 1.5 | 4.73 | 32.67 | 33.2 | 32.43 | 158797 |
| 1734384420 | 31.7 | -1.31 | -3.97 | 32.22 | 32.57 | 31.7 | 225125 |
| 1734125220 | 33.009999 | -1.09 | -3.20 | 33.15 | 33.29 | 32.81 | 172480 |
| 1734038820 | 34.1 | 0.65 | 1.94 | 34.22 | 34.42 | 33.71 | 226424 |
| 1733952420 | 33.45 | 0.06 | 0.18 | 33.39 | 33.59 | 33.28 | 200216 |
| 1733866020 | 33.39 | -0.79 | -2.31 | 33.34 | 33.54 | 33.06 | 308555 |
| 1733779620 | 34.18 | 1.91 | 5.92 | 32.299999 | 34.76 | 32.299999 | 570368 |
| 1733520420 | 32.27 | 1.15 | 3.70 | 32.229999 | 32.39 | 32.11 | 195176 |
| 1733434020 | 31.12 | -0.45 | -1.43 | 31.19 | 31.37 | 31.04 | 172202 |
| 1733347620 | 31.57 | -0.33 | -1.03 | 31.85 | 31.94 | 31.52 | 171973 |
| 1733261220 | 31.9 | -0.26 | -0.81 | 32.02 | 32.24 | 31.87 | 142478 |
| 1733174820 | 32.159999 | 0.96 | 3.08 | 31.67 | 32.159999 | 31.66 | 260193 |
| 1732915620 | 31.2 | 0.73 | 2.40 | 30.52 | 31.54 | 30.5 | 216230 |
| 1732829220 | 30.47 | -1.13 | -3.58 | 30.5 | 30.77 | 30.29 | 290552 |
| 1732742820 | 31.6 | 0.29 | 0.93 | 31.34 | 31.64 | 31.23 | 141626 |
| 1732656420 | 31.31 | -0.38 | -1.20 | 31.41 | 31.55 | 30.82 | 326547 |
| 1732570020 | 31.69 | -0.33 | -1.03 | 31.67 | 31.94 | 31.63 | 190533 |
| 1732310820 | 32.02 | -0.2 | -0.62 | 31.74 | 32.17 | 31.12 | 306882 |
| 1732224420 | 32.22 | 0.03 | 0.09 | 32.24 | 32.39 | 31.97 | 167194 |
| 1732138020 | 32.189999 | -0.16 | -0.49 | 32.229999 | 32.24 | 31.95 | 194820 |
| 1732051620 | 32.35 | -0.18 | -0.55 | 32.45 | 32.59 | 32.21 | 105381 |
| 1731965220 | 32.53 | 0.26 | 0.81 | 32.369999 | 32.67 | 32.259999 | 157793 |
| 1731705960 | 32.27 | 0.07 | 0.22 | 32.11 | 32.39 | 31.55 | 319312 |
| 1731619560 | 32.2 | -0.72 | -2.19 | 32.46 | 32.49 | 32.04 | 238962 |
| 1731533160 | 32.92 | 0.12 | 0.37 | 33.189999 | 33.439999 | 32.909999 | 223372 |
| 1731446820 | 32.799999 | -0.55 | -1.65 | 33.04 | 33.13 | 32.71 | 236639 |
| 1731360420 | 33.35 | 0.56 | 1.71 | 33.18 | 33.45 | 33.009999 | 204665 |
| 1731101220 | 32.79 | -1.5 | -4.37 | 33.369999 | 33.79 | 32.53 | 401559 |
| 1731014760 | 34.29 | 0.97 | 2.91 | 33.299999 | 34.32 | 33.24 | 242576 |
| 1730928360 | 33.32 | -1.06 | -3.08 | 33.76 | 33.979999 | 32.409999 | 961019 |
| 1730841960 | 34.38 | 0.5 | 1.48 | 34.52 | 34.69 | 34.299999 | 233363 |
| 1730755560 | 33.88 | 0.41 | 1.22 | 34.01 | 34.14 | 33.6 | 246763 |
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
