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 | 1.55 | 5.26137135098 | 29.46 | 31.22 | 29.46 | 1457 | 30.39393303 | DE |
| 4 | 3.55 | 12.9278951202 | 27.46 | 31.22 | 27.02 | 2187 | 29.62251132 | DE |
| 12 | 5.02 | 19.3151212005 | 25.99 | 31.22 | 25.8 | 1761 | 28.18723071 | DE |
| 26 | 6.5 | 26.5197878417 | 24.51 | 31.22 | 22.45 | 2007 | 25.9573328 | DE |
| 52 | 9.11 | 41.598173516 | 21.9 | 31.22 | 21.2 | 2350 | 24.53969218 | DE |
| 156 | 8.45 | 37.4556737589 | 22.56 | 31.22 | 21.2 | 2216 | 24.25820718 | DE |
| 260 | 8.45 | 37.4556737589 | 22.56 | 31.22 | 21.2 | 2216 | 24.25820718 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 31.08 | -0.11 | -0.35 | 30.9 | 31.22 | 30.83 | 1058 |
| 1733261220 | 31.19 | 1.05 | 3.48 | 31.07 | 31.19 | 30.73 | 2052 |
| 1733174820 | 30.14 | 0.02 | 0.07 | 30.2 | 30.24 | 29.84 | 3023 |
| 1732915620 | 30.12 | 0.59 | 2.00 | 29.95 | 30.12 | 29.8 | 1737 |
| 1732829220 | 29.53 | -0.14 | -0.47 | 29.8 | 29.85 | 29.53 | 330 |
| 1732742820 | 29.67 | -0.09 | -0.30 | 29.46 | 29.7 | 29.46 | 145 |
| 1732656420 | 29.76 | -0.15 | -0.50 | 29.82 | 30.03 | 29.33 | 1730 |
| 1732570020 | 29.91 | -0.39 | -1.29 | 30.26 | 30.26 | 29.88 | 1541 |
| 1732310820 | 30.3 | 0.18 | 0.60 | 30.09 | 30.32 | 29.98 | 1014 |
| 1732224420 | 30.12 | 0.39 | 1.31 | 30.19 | 30.19 | 29.83 | 1993 |
| 1732138020 | 29.73 | -0.36 | -1.20 | 29.71 | 29.99 | 29.7 | 892 |
| 1732051620 | 30.09 | -0.15 | -0.50 | 30 | 30.09 | 29.86 | 1219 |
| 1731965220 | 30.24 | 0.11 | 0.37 | 29.99 | 30.54 | 29.71 | 1972 |
| 1731705960 | 30.13 | -0.21 | -0.69 | 30.4 | 30.41 | 30.03 | 2307 |
| 1731619560 | 30.34 | -0.1 | -0.33 | 30.41 | 30.41 | 30.04 | 514 |
| 1731533160 | 30.44 | 1.13 | 3.86 | 29.96 | 30.49 | 29.89 | 1237 |
| 1731446820 | 29.31 | -1.04 | -3.43 | 29.52 | 29.65 | 29 | 5081 |
| 1731360420 | 30.35 | 0.96 | 3.27 | 29.64 | 30.4 | 29.64 | 5585 |
| 1731101220 | 29.39 | 0.14 | 0.48 | 29.54 | 29.79 | 29.3 | 4425 |
| 1731014760 | 29.25 | 2.23 | 8.25 | 29.15 | 29.39 | 28.94 | 1880 |
| 1730928360 | 27.02 | -0.38 | -1.39 | 27.46 | 27.99 | 27.02 | 5057 |
| 1730841960 | 27.4 | -0.11 | -0.40 | 27.3 | 27.4 | 27.21 | 1748 |
| 1730755560 | 27.51 | 0.38 | 1.40 | 27.43 | 27.58 | 27.17 | 3000 |
| 1730496360 | 27.13 | -0.51 | -1.85 | 27 | 27.46 | 26.8 | 1376 |
| 1730409960 | 27.64 | 0.03 | 0.11 | 27.64 | 27.64 | 27.64 | 481 |
| 1730323560 | 27.61 | -0.38 | -1.36 | 27.1 | 27.66 | 26.84 | 5279 |
| 1730237160 | 27.99 | 0.2 | 0.72 | 27.51 | 27.99 | 27.45 | 5128 |
| 1730150760 | 27.79 | 0.3 | 1.09 | 27.56 | 27.79 | 27.25 | 2945 |
| 1729888020 | 27.49 | -0.24 | -0.87 | 27.5 | 27.56 | 27.22 | 190 |
| 1729801560 | 27.73 | 0.15 | 0.54 | 27.49 | 27.73 | 27.49 | 38 |
| 1729715160 | 27.58 | 0 | 0.00 | 27.59 | 27.59 | 27.31 | 651 |
| 1729628760 | 27.58 | 0.01 | 0.04 | 27.57 | 27.59 | 27.31 | 535 |
| 1729542360 | 27.57 | -0.16 | -0.58 | 27.38 | 27.57 | 27.36 | 2154 |
| 1729283160 | 27.73 | 0 | 0.00 | 27.97 | 27.99 | 27.65 | 893 |
| 1729196760 | 27.73 | 0.3 | 1.09 | 27.91 | 27.99 | 27.71 | 1256 |
| 1729110360 | 27.43 | 0.3 | 1.11 | 27.33 | 27.65 | 27.33 | 1570 |
| 1729023960 | 27.13 | -0.23 | -0.84 | 27.74 | 27.99 | 27.13 | 4598 |
| 1728937620 | 27.36 | 0.19 | 0.70 | 27.19 | 27.59 | 27.19 | 1109 |
| 1728678360 | 27.17 | -0.04 | -0.15 | 27.33 | 27.39 | 27.12 | 1225 |
| 1728591960 | 27.21 | 0.1 | 0.37 | 27.21 | 27.21 | 27.21 | 56 |
| 1728505560 | 27.11 | 0.11 | 0.41 | 27.25 | 27.46 | 26.92 | 1200 |
| 1728419160 | 27 | 0.01 | 0.04 | 26.96 | 27 | 26.71 | 426 |
| 1728332760 | 26.99 | 0.35 | 1.31 | 26.68 | 26.99 | 26.62 | 681 |
| 1728073560 | 26.64 | 0.14 | 0.53 | 26.6 | 26.91 | 26.6 | 2382 |
| 1727987220 | 26.5 | -0.15 | -0.56 | 26.69 | 26.69 | 26.5 | 1903 |
| 1727900820 | 26.65 | -0.07 | -0.26 | 26.5 | 26.67 | 26.41 | 1292 |
| 1727814420 | 26.72 | 0.29 | 1.10 | 26.33 | 26.78 | 26.33 | 2487 |
| 1727728020 | 26.43 | -0.02 | -0.08 | 26.33 | 26.73 | 26.33 | 999 |
| 1727468760 | 26.45 | -0.61 | -2.25 | 26.11 | 26.72 | 26.11 | 3112 |
| 1727382360 | 27.06 | 0.28 | 1.05 | 26.76 | 27.09 | 26.76 | 1003 |
| 1727295960 | 26.78 | -0.56 | -2.05 | 26.88 | 26.89 | 26.56 | 642 |
| 1727209560 | 27.34 | -0.27 | -0.98 | 27.05 | 27.39 | 27.01 | 1597 |
| 1727123160 | 27.61 | 0.79 | 2.95 | 27.5 | 27.66 | 27.33 | 775 |
| 1726864020 | 26.82 | -0.21 | -0.78 | 27.08 | 27.1 | 26.81 | 3538 |
| 1726777560 | 27.03 | 0.46 | 1.73 | 26.85 | 27.03 | 26.55 | 1407 |
| 1726691220 | 26.57 | -0.05 | -0.19 | 26.32 | 26.57 | 26.26 | 122 |
| 1726604760 | 26.62 | 0.3 | 1.14 | 26.25 | 26.65 | 26.25 | 305 |
| 1726518420 | 26.32 | -0.19 | -0.72 | 26.42 | 26.68 | 26.18 | 1422 |
| 1726259160 | 26.51 | 0.32 | 1.22 | 26.47 | 26.51 | 26.36 | 82 |
| 1726172760 | 26.19 | 0.2 | 0.77 | 26.37 | 26.42 | 26.14 | 1087 |
| 1726086360 | 25.99 | 0.32 | 1.25 | 25.99 | 26 | 25.8 | 1238 |
| 1725999960 | 25.67 | 0 | 0.00 | 25.87 | 25.88 | 25.67 | 197 |
| 1725913620 | 25.67 | 0.33 | 1.30 | 25.83 | 25.92 | 25.62 | 782 |
| 1725654360 | 25.34 | -0.02 | -0.08 | 25.48 | 25.48 | 25.06 | 743 |
| 1725567960 | 25.36 | 0 | 0.00 | 25.2 | 25.49 | 25.2 | 2183 |
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
