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 | -1.899999 | -4.77386695412 | 39.799999 | 40.14 | 37.549999 | 1689 | 38.77645505 | DE |
| 4 | 0.08 | 0.211528291909 | 37.82 | 41.159999 | 36.71 | 2023 | 39.69036025 | DE |
| 12 | 4.09 | 12.0970127181 | 33.81 | 41.159999 | 32.33 | 2814 | 36.05586612 | DE |
| 26 | 3.37 | 9.75962930785 | 34.53 | 41.159999 | 31.05 | 2066 | 34.95719768 | DE |
| 52 | -5.36 | -12.390198798 | 43.26 | 43.59 | 31.05 | 2070 | 36.22641062 | DE |
| 156 | 1.365001 | 3.73614626348 | 36.534999 | 48.87 | 31.05 | 1794 | 37.45811188 | DE |
| 260 | 1.365001 | 3.73614626348 | 36.534999 | 48.87 | 31.05 | 1794 | 37.45811188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 37.93 | -0.74 | -1.91 | 38.869999 | 38.869999 | 37.93 | 3094 |
| 1740605220 | 38.67 | -0.23 | -0.59 | 39.04 | 39.15 | 38.67 | 1193 |
| 1740518820 | 38.9 | -0.56 | -1.42 | 39.42 | 39.42 | 38.83 | 903 |
| 1740432420 | 39.46 | -0.26 | -0.65 | 40.14 | 40.14 | 39.25 | 1673 |
| 1740173220 | 39.72 | 0.03 | 0.08 | 39.799999 | 39.86 | 39.64 | 1580 |
| 1740086820 | 39.69 | -0.32 | -0.80 | 40.06 | 40.119999 | 39.6 | 1123 |
| 1740000420 | 40.01 | -0.2 | -0.50 | 40.21 | 40.34 | 39.88 | 2335 |
| 1739914020 | 40.21 | -0.26 | -0.64 | 40.46 | 40.659999 | 40.14 | 2962 |
| 1739827620 | 40.47 | 0.11 | 0.27 | 40.44 | 40.47 | 40.2 | 1798 |
| 1739568420 | 40.36 | 0.42 | 1.05 | 39.92 | 40.619999 | 39.92 | 769 |
| 1739482020 | 39.94 | -0.36 | -0.89 | 40.42 | 40.42 | 38.244999 | 701 |
| 1739395620 | 40.299999 | 0.17 | 0.42 | 40.119999 | 40.32 | 40 | 1495 |
| 1739309220 | 40.13 | -0.28 | -0.69 | 40.34 | 40.34 | 39.99 | 703 |
| 1739222820 | 40.409999 | 0.02 | 0.05 | 40.53 | 40.53 | 40.11 | 600 |
| 1738963620 | 40.39 | 0.43 | 1.08 | 40.14 | 40.77 | 40.11 | 1122 |
| 1738877220 | 39.96 | -0.85 | -2.08 | 41.07 | 41.159999 | 39.96 | 3172 |
| 1738790820 | 40.81 | 0.27 | 0.67 | 40.65 | 41.06 | 40.17 | 3874 |
| 1738704420 | 40.54 | 3.11 | 8.31 | 37.6 | 40.74 | 37.14 | 6817 |
| 1738618020 | 37.43 | -0.11 | -0.29 | 36.74 | 37.43 | 36.71 | 2676 |
| 1738358820 | 37.54 | -0.27 | -0.71 | 37.82 | 38.229999 | 37.54 | 1876 |
| 1738272420 | 37.81 | 0.03 | 0.08 | 37.86 | 37.99 | 37.38 | 4212 |
| 1738186020 | 37.78 | 0.06 | 0.16 | 37.94 | 38.07 | 37.68 | 4500 |
| 1738099620 | 37.72 | 0.72 | 1.95 | 36.96 | 37.76 | 36.93 | 2167 |
| 1738013220 | 37 | 0.2 | 0.54 | 36.549999 | 37.13 | 36.35 | 6166 |
| 1737754020 | 36.799999 | 0.69 | 1.91 | 36.18 | 36.83 | 36.11 | 1273 |
| 1737667620 | 36.11 | 0.27 | 0.75 | 35.79 | 36.19 | 35.79 | 2107 |
| 1737581220 | 35.84 | 0.72 | 2.05 | 35.15 | 36.33 | 35.13 | 2378 |
| 1737494820 | 35.119999 | 0.24 | 0.69 | 34.86 | 35.15 | 34.69 | 3300 |
| 1737408420 | 34.88 | 0.16 | 0.46 | 34.64 | 35 | 34.53 | 1993 |
| 1737149220 | 34.72 | 0.01 | 0.03 | 34.74 | 34.93 | 34.26 | 5224 |
| 1737062820 | 34.71 | 0.64 | 1.88 | 34.29 | 34.96 | 34.119999 | 11963 |
| 1736976420 | 34.07 | -0.08 | -0.23 | 34.229999 | 34.299999 | 33.77 | 6205 |
| 1736890020 | 34.15 | 0.13 | 0.38 | 34.2 | 34.2 | 33.92 | 1100 |
| 1736803620 | 34.02 | -0.04 | -0.12 | 33.86 | 34.049999 | 33.53 | 6376 |
| 1736544420 | 34.06 | -0.35 | -1.02 | 34.39 | 34.7 | 33.86 | 4000 |
| 1736458020 | 34.409999 | 0.09 | 0.26 | 34.24 | 34.54 | 34.03 | 643 |
| 1736371620 | 34.32 | -0.08 | -0.23 | 34.479999 | 34.63 | 34.06 | 11497 |
| 1736285220 | 34.4 | 0.32 | 0.94 | 34.04 | 34.68 | 33.979999 | 428 |
| 1736198820 | 34.08 | 1.55 | 4.76 | 32.689999 | 34.229999 | 32.659999 | 2477 |
| 1735939620 | 32.53 | -0.42 | -1.27 | 32.979999 | 33.06 | 32.33 | 7607 |
| 1735853220 | 32.95 | -0.38 | -1.14 | 33.24 | 33.619999 | 32.92 | 2576 |
| 1735594020 | 33.33 | 0.23 | 0.69 | 33.07 | 33.33 | 32.99 | 348 |
| 1735334820 | 33.1 | -0.04 | -0.12 | 33.25 | 33.53 | 33.06 | 867 |
| 1734989220 | 33.14 | -0.01 | -0.03 | 33.13 | 33.24 | 33.009999 | 833 |
| 1734730020 | 33.15 | -0.05 | -0.15 | 33.07 | 33.189999 | 32.75 | 2441 |
| 1734643620 | 33.2 | -0.35 | -1.04 | 33.31 | 33.49 | 33.14 | 2996 |
| 1734557220 | 33.549999 | -0.42 | -1.24 | 33.97 | 34.21 | 33.549999 | 1967 |
| 1734470820 | 33.97 | -0.16 | -0.47 | 33.799999 | 34.65 | 33.799999 | 2244 |
| 1734384420 | 34.13 | -0.83 | -2.37 | 35 | 35 | 33.88 | 1957 |
| 1734125220 | 34.96 | -0.16 | -0.46 | 35.09 | 35.09 | 34.619999 | 1110 |
| 1734038820 | 35.119999 | -0.21 | -0.59 | 35.299999 | 35.32 | 34.869999 | 459 |
| 1733952420 | 35.33 | 0.54 | 1.55 | 34.71 | 35.4 | 34.71 | 919 |
| 1733866020 | 34.79 | -0.51 | -1.44 | 35.18 | 35.18 | 34.729999 | 1613 |
| 1733779620 | 35.299999 | 0.43 | 1.23 | 34.84 | 35.31 | 34.67 | 5510 |
| 1733520420 | 34.869999 | 0.98 | 2.89 | 33.81 | 34.909999 | 33.76 | 2845 |
| 1733434020 | 33.89 | 0.35 | 1.04 | 33.7 | 34.13 | 33.35 | 936 |
| 1733347620 | 33.54 | 1.12 | 3.45 | 32.4 | 33.77 | 32.36 | 1378 |
| 1733261220 | 32.42 | 0.44 | 1.38 | 31.9 | 32.65 | 31.9 | 1664 |
| 1733174820 | 31.98 | -0.85 | -2.59 | 32.72 | 32.72 | 31.85 | 2618 |
| 1732915620 | 32.83 | 0.2 | 0.61 | 32.64 | 32.83 | 32.34 | 1927 |
| 1732829220 | 32.63 | 0.27 | 0.83 | 32.47 | 32.64 | 32.4 | 2484 |
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
