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 | -2.2 | -5.5 | 40 | 40.75 | 37.75 | 790347 | 40.03896807 | DE |
| 4 | 7.3 | 23.9344262295 | 30.5 | 40.75 | 30.5 | 979556 | 36.35289513 | DE |
| 12 | 1.05 | 2.85714285714 | 36.75 | 40.75 | 29.5 | 704563 | 35.10623441 | DE |
| 26 | -4.7 | -11.0588235294 | 42.5 | 42.5 | 29.5 | 572274 | 36.66595635 | DE |
| 52 | -7.7 | -16.9230769231 | 45.5 | 50.5 | 29.5 | 588658 | 40.87085726 | DE |
| 156 | 7.8 | 26 | 30 | 63 | 28.25 | 1098887 | 41.96280098 | DE |
| 260 | 10.3 | 37.4545454545 | 27.5 | 63 | 5.75 | 1531200 | 27.06262675 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 37.8 | -2.2 | -5.50 | 39.75 | 39.75 | 37.75 | 1630776 |
| 1737653400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 391986 |
| 1737567000 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.15 | 763106 |
| 1737480600 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 657043 |
| 1737394200 | 40.5 | 0.5 | 1.25 | 40.25 | 40.75 | 40.25 | 965026 |
| 1737135000 | 40 | 0.25 | 0.63 | 40 | 40 | 39.75 | 1174574 |
| 1737048600 | 39.75 | 0.25 | 0.63 | 39.5 | 39.75 | 39.5 | 1663203 |
| 1736962200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 143517 |
| 1736875800 | 39.5 | -0.25 | -0.63 | 39.75 | 39.75 | 39.5 | 184253 |
| 1736789400 | 39.75 | 1.55 | 4.06 | 38 | 40 | 38 | 1212824 |
| 1736530200 | 38.2 | 1.7 | 4.66 | 37 | 38.25 | 36.75 | 1286466 |
| 1736443800 | 36.5 | 0.5 | 1.39 | 36.25 | 36.75 | 36 | 1283580 |
| 1736357400 | 36 | 1.4 | 4.05 | 35 | 36 | 34.75 | 720002 |
| 1736271000 | 34.6 | -0.5 | -1.42 | 35.5 | 35.5 | 34.6 | 417663 |
| 1736184600 | 35.1 | 0.6 | 1.74 | 34.5 | 35.5 | 34.5 | 1588482 |
| 1735925400 | 34.5 | 2.25 | 6.98 | 32.5 | 34.5 | 32.5 | 986850 |
| 1735839000 | 32.25 | 1 | 3.20 | 31 | 32.25 | 31 | 3675003 |
| 1735666200 | 31.25 | 0.25 | 0.81 | 31.25 | 31.5 | 31.25 | 230624 |
| 1735579800 | 31 | 0.5 | 1.64 | 30.5 | 31.5 | 30.5 | 1089163 |
| 1735320600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 178206 |
| 1735061400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 179848 |
| 1734975000 | 30.5 | 0.25 | 0.83 | 30.25 | 30.5 | 30.25 | 351987 |
| 1734715800 | 30.25 | 0.25 | 0.83 | 30 | 30.25 | 30 | 904093 |
| 1734629400 | 30 | -1.25 | -4.00 | 31.25 | 31.25 | 29.5 | 2020197 |
| 1734543000 | 31.25 | -1.25 | -3.85 | 32.5 | 32.5 | 31.25 | 2148899 |
| 1734456600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 81643 |
| 1734370200 | 32.5 | -0.5 | -1.52 | 33 | 33.25 | 32.5 | 417996 |
| 1734111000 | 33 | -0.25 | -0.75 | 33.25 | 33.25 | 33 | 392148 |
| 1734024600 | 33.25 | 0 | 0.00 | 33.25 | 33.549999 | 33.25 | 358068 |
| 1733938200 | 33.25 | -0.25 | -0.75 | 33.5 | 33.5 | 33.25 | 433720 |
| 1733851800 | 33.5 | -0.75 | -2.19 | 34 | 34.25 | 33.5 | 1598217 |
| 1733765400 | 34.25 | -0.15 | -0.44 | 34.25 | 34.25 | 34 | 624923 |
| 1733506200 | 34.4 | -0.1 | -0.29 | 35 | 35 | 34.25 | 786106 |
| 1733419800 | 34.5 | -1 | -2.82 | 35.25 | 35.25 | 34.5 | 119407 |
| 1733333400 | 35.5 | 0 | 0.00 | 35.25 | 36 | 35 | 426385 |
| 1733247000 | 35.5 | -0.25 | -0.70 | 35.5 | 35.75 | 35.5 | 170680 |
| 1733160600 | 35.75 | 0 | 0.00 | 35.75 | 35.75 | 35.75 | 1141096 |
| 1732901400 | 35.75 | 0.5 | 1.42 | 36 | 36 | 35.25 | 537565 |
| 1732815000 | 35.25 | 0 | 0.00 | 35.5 | 35.5 | 35 | 360717 |
| 1732728600 | 35.25 | 0.05 | 0.14 | 35.25 | 35.25 | 35.25 | 125208 |
| 1732642200 | 35.2 | -1.05 | -2.90 | 36 | 36 | 35.2 | 648682 |
| 1732555800 | 36.25 | 0.5 | 1.40 | 35.75 | 36.25 | 35.65 | 821489 |
| 1732296600 | 35.75 | 0 | 0.00 | 35.75 | 35.75 | 35.75 | 275202 |
| 1732210200 | 35.75 | 0.15 | 0.42 | 35.75 | 35.75 | 35.5 | 419069 |
| 1732123800 | 35.6 | -0.9 | -2.47 | 36.5 | 36.5 | 35.6 | 582812 |
| 1732037400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 225440 |
| 1731951000 | 36.5 | 1 | 2.82 | 36.5 | 36.5 | 36 | 478748 |
| 1731691800 | 35.5 | -0.5 | -1.39 | 36.5 | 36.5 | 35.5 | 431076 |
| 1731605400 | 36 | -0.5 | -1.37 | 36.75 | 36.75 | 36 | 839434 |
| 1731519000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 180349 |
| 1731432600 | 36.5 | -0.25 | -0.68 | 36.75 | 36.75 | 36.5 | 199018 |
| 1731346200 | 36.75 | 0.25 | 0.68 | 36.5 | 36.75 | 36.5 | 200927 |
| 1731087000 | 36.5 | 0.25 | 0.69 | 36.5 | 36.5 | 36.5 | 749862 |
| 1731000600 | 36.25 | -0.25 | -0.68 | 36.5 | 36.75 | 36.25 | 107233 |
| 1730914200 | 36.5 | 0.25 | 0.69 | 37 | 37.25 | 36 | 691920 |
| 1730827800 | 36.25 | 0.25 | 0.69 | 36 | 36.25 | 36 | 357537 |
| 1730741400 | 36 | -0.75 | -2.04 | 36.75 | 36.75 | 36 | 1016924 |
| 1730482200 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 143921 |
| 1730395800 | 36.75 | 0.25 | 0.68 | 36.75 | 36.75 | 36.5 | 138103 |
| 1730309400 | 36.5 | 0.5 | 1.39 | 36.25 | 36.5 | 36 | 194749 |
| 1730223000 | 36 | 0 | 0.00 | 36.25 | 36.25 | 35.75 | 152580 |
| 1730136600 | 36 | -0.5 | -1.37 | 36.5 | 37 | 35.75 | 371892 |
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
