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 | 2.265 | 6.73005496954 | 33.655 | 35.924999 | 32.9 | 2105 | 33.93300996 | DE |
| 4 | 1.795 | 5.26007326007 | 34.125 | 35.924999 | 31.085 | 1648 | 33.16735882 | DE |
| 12 | -3.975 | -9.96365459331 | 39.895 | 43.13 | 30.64 | 1539 | 35.64530305 | DE |
| 26 | -8.155 | -18.5025524674 | 44.075 | 44.525 | 30.64 | 1390 | 37.40306964 | DE |
| 52 | 0.74 | 2.10346787948 | 35.18 | 44.525 | 30.64 | 1552 | 37.97982464 | DE |
| 156 | -1.48 | -3.95721925134 | 37.4 | 46.245 | 25.565 | 773 | 37.85240835 | DE |
| 260 | 4.92 | 15.8709677419 | 31 | 46.245 | 6.6 | 632 | 33.98900763 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 35.369999 | 1.34 | 3.94 | 34.534999 | 35.659999 | 34.33 | 2879 |
| 1727382360 | 34.03 | 0.5 | 1.48 | 33.284999 | 34.06 | 33.284999 | 555 |
| 1727295960 | 33.534999 | 0.01 | 0.04 | 33.17 | 33.575 | 33.17 | 270 |
| 1727209560 | 33.52 | 0.57 | 1.71 | 33.305 | 34.195 | 33.075 | 4578 |
| 1727123160 | 32.955 | -0.3 | -0.89 | 33.655 | 33.655 | 32.9 | 2242 |
| 1726864020 | 33.25 | -0.8 | -2.34 | 33.955 | 33.955 | 33.25 | 479 |
| 1726777560 | 34.045 | 0.64 | 1.90 | 33.265 | 34.09 | 33.265 | 428 |
| 1726691220 | 33.409999 | 0.25 | 0.75 | 33.625 | 33.63 | 33.235 | 847 |
| 1726604760 | 33.159999 | 0.66 | 2.05 | 32.634999 | 33.2 | 32.634999 | 2382 |
| 1726518420 | 32.494999 | -1.04 | -3.10 | 33.064999 | 33.115 | 32.494999 | 366 |
| 1726259160 | 33.534999 | 1.28 | 3.97 | 32.61 | 33.665 | 32.24 | 1082 |
| 1726172760 | 32.255 | 1.17 | 3.76 | 32.034999 | 32.494999 | 32.034999 | 4373 |
| 1726086360 | 31.085 | -0.23 | -0.73 | 31.595 | 31.815 | 31.085 | 863 |
| 1725999960 | 31.315 | -0.83 | -2.57 | 31.495 | 31.855 | 31.315 | 2432 |
| 1725913620 | 32.14 | 0.48 | 1.53 | 31.875 | 32.14 | 31.76 | 232 |
| 1725654360 | 31.655 | -0.63 | -1.95 | 32.08 | 32.424999 | 31.655 | 657 |
| 1725567960 | 32.284999 | -1.33 | -3.94 | 32.86 | 33.2 | 32.049999 | 2745 |
| 1725481560 | 33.61 | 0.82 | 2.50 | 32.6 | 33.61 | 32.42 | 1104 |
| 1725395160 | 32.79 | -1.71 | -4.96 | 34.29 | 34.29 | 32.79 | 748 |
| 1725308760 | 34.5 | 0.77 | 2.30 | 34.125 | 34.799999 | 33.77 | 3697 |
| 1725049560 | 33.725 | -0.2 | -0.57 | 33.615 | 34.225 | 33.615 | 700 |
| 1724963160 | 33.92 | 0.84 | 2.55 | 33.695 | 33.945 | 33.545 | 614 |
| 1724876760 | 33.075 | -1.06 | -3.11 | 33.94 | 34.325 | 33.015 | 699 |
| 1724790420 | 34.135 | 0.19 | 0.56 | 34.215 | 34.215 | 33.885 | 174 |
| 1724704020 | 33.945 | -0.96 | -2.75 | 34.985 | 35.19 | 33.945 | 596 |
| 1724444820 | 34.905 | -0.34 | -0.96 | 35.085 | 35.27 | 34.77 | 359 |
| 1724358420 | 35.244999 | -0.64 | -1.78 | 35.31 | 35.69 | 35.244999 | 326 |
| 1724271960 | 35.885 | 0.07 | 0.21 | 35.31 | 36.034999 | 35.31 | 2996 |
| 1724185560 | 35.81 | -0.29 | -0.79 | 36.005 | 36.385 | 35.81 | 399 |
| 1724099220 | 36.095 | 0.59 | 1.68 | 35.385 | 36.095 | 35.35 | 1692 |
| 1723840020 | 35.5 | -0.3 | -0.84 | 35.56 | 35.875 | 35.5 | 816 |
| 1723753620 | 35.799999 | 1.05 | 3.02 | 34.865 | 35.799999 | 34.5 | 3473 |
| 1723667160 | 34.75 | -0.17 | -0.49 | 34.78 | 34.78 | 34.75 | 92 |
| 1723580760 | 34.92 | 0.69 | 2.00 | 34.39 | 34.92 | 34.15 | 873 |
| 1723494360 | 34.235 | -0.36 | -1.04 | 34.215 | 34.235 | 33.845 | 612 |
| 1723235220 | 34.595 | 0.09 | 0.28 | 34.5 | 35 | 34.055 | 3563 |
| 1723148820 | 34.5 | 0.56 | 1.65 | 33.494999 | 34.68 | 33.185 | 1343 |
| 1723062360 | 33.94 | 1.82 | 5.65 | 33.424999 | 34.375 | 33.06 | 3169 |
| 1722975960 | 32.125 | 1.49 | 4.85 | 31.78 | 32.54 | 31.365 | 2673 |
| 1722889620 | 30.64 | -1.96 | -6.01 | 32 | 32 | 30.64 | 1458 |
| 1722630360 | 32.6 | -1.61 | -4.71 | 34.38 | 34.49 | 32.15 | 2068 |
| 1722544020 | 34.21 | -5.68 | -14.23 | 38.369999 | 38.61 | 33.935 | 5241 |
| 1722457560 | 39.885 | 0.41 | 1.03 | 39.729999 | 39.924999 | 39.325 | 420 |
| 1722371220 | 39.479999 | -0.2 | -0.50 | 39.725 | 40.28 | 39.479999 | 3624 |
| 1722284760 | 39.68 | 1.56 | 4.08 | 38.869999 | 39.68 | 38.03 | 660 |
| 1722025620 | 38.125 | 0 | 0.00 | 38.47 | 38.799999 | 38.125 | 332 |
| 1721939160 | 38.125 | -1.27 | -3.22 | 39.31 | 39.56 | 38.125 | 1665 |
| 1721852820 | 39.395 | -0.85 | -2.11 | 39.985 | 40.385 | 39.395 | 296 |
| 1721766420 | 40.244999 | 0.04 | 0.11 | 39.99 | 40.659999 | 39.99 | 1386 |
| 1721677800 | 40.2 | -0.96 | -2.32 | 41.575 | 41.85 | 40.04 | 1525 |
| 1721420760 | 41.155 | -0.5 | -1.21 | 41.36 | 41.755 | 41.155 | 1100 |
| 1721334360 | 41.659999 | -0.46 | -1.08 | 42.475 | 42.725 | 41.659999 | 3193 |
| 1721248020 | 42.115 | -0.89 | -2.06 | 42.604999 | 43.13 | 42.115 | 546 |
| 1721161560 | 43 | 0.56 | 1.31 | 42.18 | 43 | 42.08 | 879 |
| 1721075160 | 42.445 | 0.08 | 0.18 | 42.21 | 42.74 | 42.21 | 971 |
| 1720815960 | 42.369999 | 0.06 | 0.15 | 42.034999 | 42.515 | 42.034999 | 885 |
| 1720729560 | 42.305 | 1.98 | 4.90 | 40.305 | 42.305 | 40.299999 | 3283 |
| 1720643220 | 40.33 | -0.23 | -0.57 | 40.244999 | 40.625 | 40.244999 | 324 |
| 1720556760 | 40.56 | 0.54 | 1.34 | 40.58 | 40.715 | 40.299999 | 603 |
| 1720470360 | 40.025 | 0.56 | 1.41 | 39.895 | 40.4 | 39.835 | 3764 |
| 1720211220 | 39.47 | -1.04 | -2.57 | 40.409999 | 40.505 | 39.47 | 1230 |
| 1720124820 | 40.51 | 0.3 | 0.75 | 40.265 | 40.56 | 40.26 | 416 |
| 1720038420 | 40.21 | 0.6 | 1.51 | 39.229999 | 40.625 | 39.229999 | 1256 |
| 1719952020 | 39.61 | -1.64 | -3.98 | 39.565 | 39.83 | 39.549999 | 236 |
| 1719865620 | 41.25 | 0 | 0.00 | 42.1 | 42.1 | 41.155 | 1465 |
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
