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 | 0.17 | 0.551142810828 | 30.845 | 33.22 | 29.25 | 1906 | 31.36062067 | DE |
| 4 | -3.43 | -9.95790390478 | 34.445 | 34.445 | 28.925 | 1220 | 31.5918476 | DE |
| 12 | 9.24 | 42.4339839265 | 21.775 | 34.6 | 19.568 | 2313 | 27.67519856 | DE |
| 26 | 14.305 | 85.6074207062 | 16.71 | 34.6 | 15.472 | 1988 | 24.43808604 | DE |
| 52 | 15.425 | 98.9416292495 | 15.59 | 34.6 | 11.995 | 1954 | 20.1301799 | DE |
| 156 | 21.349 | 220.866956342 | 9.666 | 34.6 | 6.186 | 2232 | 16.69002649 | DE |
| 260 | 21.349 | 220.866956342 | 9.666 | 34.6 | 6.186 | 2232 | 16.69002649 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 31.385 | 0.4 | 1.29 | 31.115 | 31.385 | 30.865 | 676 |
| 1734730020 | 30.985 | 1.08 | 3.61 | 29.345 | 31.3 | 29.345 | 440 |
| 1734643620 | 29.905 | 0.35 | 1.17 | 29.895 | 29.945 | 29.25 | 2175 |
| 1734557220 | 29.56 | -2.97 | -9.13 | 32.42 | 32.42 | 29.375 | 2159 |
| 1734470820 | 32.53 | -0.47 | -1.42 | 33.22 | 33.22 | 32.305 | 1230 |
| 1734384420 | 33 | 2.66 | 8.75 | 30.845 | 33 | 30.45 | 3526 |
| 1734125220 | 30.345 | 0.86 | 2.92 | 28.95 | 30.345 | 28.925 | 502 |
| 1734038820 | 29.485 | -0.28 | -0.92 | 29.685 | 30.06 | 29.485 | 1133 |
| 1733952420 | 29.76 | -0.2 | -0.65 | 29.92 | 29.92 | 29.595 | 573 |
| 1733866020 | 29.955 | -1.28 | -4.08 | 30.85 | 31.21 | 29.955 | 3088 |
| 1733779620 | 31.23 | -1.17 | -3.61 | 31.805 | 32 | 31.23 | 1000 |
| 1733520420 | 32.4 | -0.42 | -1.28 | 31.375 | 32.4 | 31.375 | 224 |
| 1733434020 | 32.82 | 1.32 | 4.17 | 31.72 | 32.82 | 31 | 1280 |
| 1733347620 | 31.505 | -0.52 | -1.62 | 31.505 | 31.505 | 31.505 | 14 |
| 1733261220 | 32.025 | -1.04 | -3.13 | 33.795 | 34.195 | 31.6 | 781 |
| 1733174820 | 33.06 | -0.35 | -1.05 | 33.49 | 33.49 | 32.17 | 1206 |
| 1732915620 | 33.409999 | 0.51 | 1.57 | 33.299999 | 33.5 | 33.299999 | 1468 |
| 1732829220 | 32.895 | -0.07 | -0.21 | 32.92 | 32.92 | 32.895 | 371 |
| 1732742820 | 32.965 | 0.56 | 1.71 | 32.975 | 33.145 | 31.88 | 782 |
| 1732656420 | 32.409999 | -0.91 | -2.72 | 33.005 | 33.4 | 32 | 669 |
| 1732570020 | 33.314999 | 0.47 | 1.43 | 34.445 | 34.68 | 33.09 | 1869 |
| 1732310820 | 32.845 | -0.27 | -0.80 | 33.295 | 33.405 | 32.845 | 407 |
| 1732224420 | 33.11 | 3.77 | 12.85 | 29.72 | 34.6 | 29.72 | 9758 |
| 1732138020 | 29.34 | 0.95 | 3.36 | 29.11 | 30.21 | 29.08 | 1080 |
| 1732051620 | 28.385 | 0.54 | 1.92 | 28.31 | 28.385 | 27.75 | 93 |
| 1731965220 | 27.85 | -0.27 | -0.96 | 28.18 | 29.155 | 27.85 | 2719 |
| 1731705960 | 28.12 | -1.26 | -4.29 | 29.635 | 30.255 | 27.645 | 7746 |
| 1731619560 | 29.38 | -3.68 | -11.14 | 32.994999 | 34.225 | 29.05 | 6326 |
| 1731533160 | 33.064999 | 3.44 | 11.61 | 29.585 | 33.9 | 28.6 | 9317 |
| 1731446820 | 29.625 | 0.46 | 1.58 | 29.045 | 30.405 | 28.175 | 7478 |
| 1731360420 | 29.165 | 2.37 | 8.82 | 27.4 | 29.165 | 27.395 | 5028 |
| 1731101220 | 26.8 | 0.8 | 3.08 | 26.1 | 27 | 25.41 | 6612 |
| 1731014760 | 26 | 1.09 | 4.38 | 25.02 | 26.005 | 24.62 | 6140 |
| 1730928360 | 24.91 | 1.8 | 7.77 | 24.055 | 25.705 | 24.055 | 6440 |
| 1730841960 | 23.115 | 0.92 | 4.15 | 22.125 | 23.115 | 21.75 | 1276 |
| 1730755560 | 22.195 | -2.51 | -10.16 | 25 | 25.575 | 19.668 | 3605 |
| 1730496360 | 24.705 | 1.73 | 7.51 | 23.52 | 24.73 | 23.5 | 7970 |
| 1730409960 | 22.98 | 0.37 | 1.61 | 22.87 | 23.93 | 22.335 | 2980 |
| 1730323560 | 22.615 | -0.95 | -4.01 | 23.925 | 23.925 | 22.615 | 5777 |
| 1730237160 | 23.56 | 0.88 | 3.88 | 23.265 | 23.81 | 22.52 | 2788 |
| 1730150760 | 22.68 | 0.54 | 2.42 | 22.06 | 22.68 | 22 | 815 |
| 1729888020 | 22.145 | 1.16 | 5.50 | 22.55 | 22.55 | 22.145 | 1400 |
| 1729801560 | 20.989999 | -1.43 | -6.36 | 21.37 | 21.37 | 20.989999 | 1200 |
| 1729715160 | 22.415 | 0 | 0.00 | 22.415 | 22.415 | 22.415 | 0 |
| 1729628760 | 22.415 | 0.22 | 1.01 | 22.64 | 22.7 | 22.415 | 515 |
| 1729542360 | 22.19 | 0.73 | 3.40 | 21.245 | 22.19 | 21.245 | 800 |
| 1729283160 | 21.46 | -1.24 | -5.44 | 22.04 | 22.04 | 21.46 | 1271 |
| 1729196760 | 22.695 | 0.22 | 0.98 | 22.475 | 22.695 | 22.475 | 550 |
| 1729110360 | 22.475 | 0.09 | 0.38 | 22.19 | 22.73 | 22.19 | 2807 |
| 1729023960 | 22.39 | 2.2 | 10.87 | 21.21 | 22.39 | 21.21 | 510 |
| 1728937560 | 20.195 | 0 | 0.00 | 20.195 | 20.195 | 20.195 | 0 |
| 1728678360 | 20.195 | 0.28 | 1.41 | 20.195 | 20.195 | 20.195 | 70 |
| 1728591960 | 19.914 | -0.09 | -0.45 | 19.914 | 19.914 | 19.914 | 120 |
| 1728505560 | 20.005 | -0.57 | -2.79 | 20.25 | 20.25 | 20.005 | 500 |
| 1728419160 | 20.579999 | 1 | 5.10 | 19.73 | 20.579999 | 19.568 | 2836 |
| 1728332760 | 19.582 | -0.2 | -1.01 | 20.01 | 20.01 | 19.582 | 116 |
| 1728073560 | 19.782 | -0.69 | -3.38 | 20.57 | 20.57 | 19.782 | 575 |
| 1727987220 | 20.475 | 0.27 | 1.31 | 20.29 | 20.475 | 20.29 | 230 |
| 1727900820 | 20.21 | -0.02 | -0.07 | 20.21 | 20.21 | 20.21 | 1500 |
| 1727814420 | 20.225 | -1.55 | -7.12 | 20.765 | 20.765 | 20.225 | 375 |
| 1727728020 | 21.775 | 0.4 | 1.85 | 21.775 | 21.775 | 21.775 | 50 |
| 1727468760 | 21.38 | 0 | 0.00 | 21.38 | 21.38 | 21.38 | 0 |
| 1727382360 | 21.38 | 0.29 | 1.40 | 21.434999 | 21.465 | 21.364999 | 715 |
| 1727295960 | 21.085 | 0.35 | 1.69 | 20.295 | 21.2 | 20.1 | 710 |
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
