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 | 3.665 | 11.0408194005 | 33.195 | 37 | 32.69 | 1094 | 33.49353511 | DE |
| 4 | 3.9 | 11.8325242718 | 32.96 | 37 | 30.11 | 1503 | 32.13151042 | DE |
| 12 | -1.884999 | -4.86514143412 | 38.744999 | 39.255 | 28.6 | 2014 | 33.55732826 | DE |
| 26 | 5.66 | 18.141025641 | 31.2 | 46.95 | 28 | 2670 | 37.76239736 | DE |
| 52 | -77.74 | -67.8359511344 | 114.6 | 120 | 21.85 | 2223 | 36.72221829 | DE |
| 156 | -77.74 | -67.8359511344 | 114.6 | 120 | 21.85 | 2223 | 36.72221829 | DE |
| 260 | -77.74 | -67.8359511344 | 114.6 | 120 | 21.85 | 2223 | 36.72221829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 34.505 | 1.53 | 4.64 | 33.735 | 34.51 | 33.115 | 1000 |
| 1719260820 | 32.975 | -0.83 | -2.46 | 33.674999 | 34.299999 | 32.975 | 1657 |
| 1719001620 | 33.805 | 0.16 | 0.48 | 33.895 | 33.895 | 33.65 | 800 |
| 1718915160 | 33.645 | 0.62 | 1.86 | 33.869999 | 34.505 | 33.645 | 863 |
| 1718828820 | 33.03 | 1.03 | 3.22 | 33.195 | 33.465 | 32.689999 | 1148 |
| 1718742360 | 32 | -0.04 | -0.12 | 31.545 | 32 | 31.33 | 8739 |
| 1718656020 | 32.04 | -0.98 | -2.97 | 31.89 | 32.04 | 31.43 | 1369 |
| 1718396820 | 33.02 | 0.66 | 2.04 | 32.45 | 33.02 | 32.45 | 108 |
| 1718310420 | 32.36 | -1.04 | -3.10 | 32.965 | 32.985 | 32.36 | 510 |
| 1718224020 | 33.395 | 1.15 | 3.57 | 32.555 | 33.445 | 32.555 | 1342 |
| 1718137620 | 32.244999 | 0.4 | 1.26 | 31.825 | 32.395 | 31.705 | 328 |
| 1718051220 | 31.845 | 0.65 | 2.08 | 31.37 | 31.845 | 31.37 | 367 |
| 1717792020 | 31.195 | -1.1 | -3.39 | 31.465 | 31.48 | 30.9 | 2057 |
| 1717705620 | 32.29 | 0.31 | 0.95 | 31.985 | 32.29 | 31.615 | 1419 |
| 1717619220 | 31.985 | 0.91 | 2.93 | 30.655 | 31.985 | 30.655 | 763 |
| 1717532820 | 31.075 | -0.31 | -0.99 | 31.01 | 31.26 | 30.985 | 447 |
| 1717446420 | 31.385 | 1.23 | 4.06 | 31.045 | 31.72 | 31.045 | 1028 |
| 1717187220 | 30.16 | -1.14 | -3.64 | 31.3 | 31.3 | 30.11 | 1980 |
| 1717100820 | 31.3 | -2 | -6.01 | 31.55 | 31.77 | 31.06 | 2156 |
| 1717014420 | 33.299999 | -0.27 | -0.80 | 32.96 | 33.47 | 32.79 | 897 |
| 1716928020 | 33.57 | 0.37 | 1.11 | 33 | 33.75 | 32.59 | 1812 |
| 1716841560 | 33.2 | -0.07 | -0.20 | 33.095 | 33.2 | 33.095 | 172 |
| 1716582420 | 33.265 | -0.89 | -2.62 | 33.225 | 33.345 | 32.674999 | 1446 |
| 1716496020 | 34.159999 | 0.96 | 2.91 | 34.77 | 34.94 | 34.02 | 3516 |
| 1716409620 | 33.195 | -0.1 | -0.32 | 32.88 | 33.295 | 32.59 | 1032 |
| 1716323160 | 33.299999 | 0.29 | 0.88 | 33.29 | 33.299999 | 33.1 | 1419 |
| 1716236760 | 33.009999 | 0.41 | 1.26 | 32.275 | 33.009999 | 32.275 | 565 |
| 1715977620 | 32.6 | 0.26 | 0.80 | 32.46 | 33.2 | 32.46 | 1269 |
| 1715891220 | 32.34 | -0.43 | -1.30 | 33.115 | 33.5 | 32.34 | 2200 |
| 1715804820 | 32.765 | 1.73 | 5.57 | 31.965 | 32.765 | 31.965 | 650 |
| 1715718420 | 31.035 | 0.27 | 0.86 | 31.345 | 31.345 | 30.795 | 666 |
| 1715631960 | 30.77 | 0.03 | 0.10 | 30.4 | 30.915 | 30.4 | 1249 |
| 1715372820 | 30.74 | 0.53 | 1.75 | 30.495 | 30.875 | 30.365 | 381 |
| 1715286420 | 30.21 | -0.38 | -1.24 | 30.78 | 30.815 | 30.21 | 476 |
| 1715200020 | 30.59 | -0.86 | -2.73 | 30.64 | 30.64 | 30.59 | 300 |
| 1715113620 | 31.45 | -0.55 | -1.70 | 31.755 | 31.825 | 30.985 | 1245 |
| 1715027220 | 31.995 | 1.13 | 3.66 | 30.38 | 31.995 | 29.975 | 929 |
| 1714768020 | 30.865 | -0.11 | -0.36 | 30.495 | 31.495 | 30.495 | 335 |
| 1714681560 | 30.975 | 1.27 | 4.26 | 30.795 | 31.29 | 30.42 | 1876 |
| 1714508820 | 29.71 | -0.45 | -1.48 | 30 | 30.145 | 29.415 | 2403 |
| 1714422420 | 30.155 | 0.46 | 1.53 | 30.005 | 31 | 30.005 | 4048 |
| 1714163220 | 29.7 | -2.11 | -6.62 | 31.845 | 31.845 | 28.6 | 3293 |
| 1714076820 | 31.805 | -0.41 | -1.26 | 32.18 | 32.4 | 31.52 | 1188 |
| 1713990420 | 32.21 | -0.02 | -0.06 | 33.034999 | 33.435 | 32.21 | 3249 |
| 1713903960 | 32.229999 | 0.45 | 1.42 | 31.685 | 32.229999 | 31.685 | 615 |
| 1713817560 | 31.78 | -0.42 | -1.30 | 32.119999 | 32.295 | 31.3 | 3959 |
| 1713558420 | 32.2 | -2.02 | -5.89 | 33.674999 | 33.674999 | 32.2 | 2476 |
| 1713472020 | 34.215 | 1.58 | 4.84 | 34.49 | 34.96 | 33.9 | 4784 |
| 1713385620 | 32.634999 | -2.22 | -6.36 | 32.96 | 33.54 | 32.634999 | 2431 |
| 1713299220 | 34.85 | -0.65 | -1.83 | 34.645 | 35.1 | 34 | 7323 |
| 1713212820 | 35.5 | -0.61 | -1.69 | 36.034999 | 36.525 | 35.494999 | 4031 |
| 1712953620 | 36.11 | -0.77 | -2.07 | 36.49 | 36.784999 | 36.11 | 467 |
| 1712867220 | 36.875 | 0.99 | 2.77 | 36.405 | 36.875 | 36.15 | 1761 |
| 1712780760 | 35.88 | -0.29 | -0.79 | 36.065 | 36.14 | 35.685 | 865 |
| 1712694360 | 36.165 | -0.2 | -0.55 | 35.96 | 36.45 | 35.96 | 1791 |
| 1712607960 | 36.365 | -0.86 | -2.31 | 35.875 | 36.415 | 35.7 | 6972 |
| 1712348820 | 37.225 | -0.62 | -1.63 | 36.604999 | 37.225 | 36.32 | 8635 |
| 1712262360 | 37.84 | -1.42 | -3.60 | 38.54 | 39.22 | 37.84 | 2790 |
| 1712175960 | 39.255 | 0.66 | 1.70 | 38.744999 | 39.255 | 38.229999 | 4123 |
| 1712089560 | 38.6 | -2.7 | -6.54 | 39.755 | 39.77 | 38 | 5805 |
| 1711661160 | 41.299999 | 0.05 | 0.12 | 40.799999 | 41.35 | 40.799999 | 88 |
| 1711574820 | 41.25 | -0.05 | -0.12 | 41.45 | 41.45 | 40.85 | 713 |
| 1711488360 | 41.299999 | 0.7 | 1.72 | 40.95 | 41.6 | 40.95 | 1601 |
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
