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 | -1.1 | -3.42679127726 | 32.1 | 32.1 | 28.5 | 891088 | 29.9579426 | DE |
| 4 | -6.9 | -18.2058047493 | 37.9 | 37.9 | 28.5 | 363730 | 31.62268866 | DE |
| 12 | -10 | -24.3902439024 | 41 | 41.1 | 28.5 | 259964 | 34.34665784 | DE |
| 26 | -15 | -32.6086956522 | 46 | 48.3 | 28.5 | 223661 | 37.95627651 | DE |
| 52 | -12.5 | -28.7356321839 | 43.5 | 49.5 | 28.5 | 231790 | 40.58794 | DE |
| 156 | -24.2 | -43.8405797101 | 55.2 | 60.6 | 28.5 | 238775 | 44.55338842 | DE |
| 260 | -17 | -35.4166666667 | 48 | 79.4 | 25 | 247686 | 48.67912146 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 30 | 0.9 | 3.09 | 29.5 | 30 | 29.4 | 2649463 |
| 1741368600 | 29.1 | -0.5 | -1.69 | 30 | 30 | 29.1 | 336333 |
| 1741282200 | 29.6 | -1.15 | -3.74 | 30.2 | 30.5 | 28.5 | 922209 |
| 1741195800 | 30.75 | -0.35 | -1.13 | 31.1 | 31.1 | 30.7 | 337084 |
| 1741109400 | 31.1 | -1.1 | -3.42 | 32.1 | 32.1 | 31 | 210351 |
| 1741023000 | 32.2 | -0.3 | -0.92 | 32.799999 | 32.9 | 32 | 105948 |
| 1740763800 | 32.5 | -1 | -2.99 | 33 | 33 | 31.8 | 225964 |
| 1740677400 | 33.5 | 0.5 | 1.52 | 33.5 | 33.5 | 33.5 | 135350 |
| 1740591000 | 33 | -0.4 | -1.20 | 33.299999 | 33.5 | 32.7 | 511114 |
| 1740504600 | 33.4 | -1.1 | -3.19 | 34.3 | 34.3 | 33 | 414058 |
| 1740418200 | 34.5 | -0.5 | -1.43 | 34.5 | 34.5 | 34.5 | 98868 |
| 1740159000 | 35 | -0.5 | -1.41 | 35 | 35.7 | 34.2 | 153076 |
| 1740072600 | 35.5 | -0.5 | -1.39 | 36.5 | 36.5 | 34.3 | 306591 |
| 1739986200 | 36 | 0 | 0.00 | 35.4 | 36.5 | 35.4 | 71220 |
| 1739899800 | 36 | 1 | 2.86 | 34.6 | 36 | 33 | 375627 |
| 1739813400 | 35 | 0 | 0.00 | 36 | 36 | 35 | 157505 |
| 1739554200 | 35 | -1 | -2.78 | 35.1 | 36.9 | 35 | 91510 |
| 1739467800 | 36 | 1 | 2.86 | 35 | 36.9 | 35 | 83821 |
| 1739381400 | 35 | -1.6 | -4.37 | 35.6 | 36.6 | 35 | 81742 |
| 1739295000 | 36.6 | -0.2 | -0.54 | 37.9 | 37.9 | 36.6 | 6756 |
| 1739208600 | 36.8 | -0.05 | -0.14 | 37.8 | 38 | 35.7 | 92865 |
| 1738949400 | 36.85 | 1.45 | 4.10 | 35.7 | 36.85 | 35.7 | 123649 |
| 1738863000 | 35.4 | -1 | -2.75 | 37.4 | 37.4 | 35.4 | 180952 |
| 1738776600 | 36.4 | -0.2 | -0.55 | 37.4 | 37.4 | 35.7 | 84606 |
| 1738690200 | 36.6 | 0.6 | 1.67 | 37.4 | 37.4 | 36.6 | 22282 |
| 1738603800 | 36 | -1.5 | -4.00 | 37.5 | 37.5 | 35.7 | 211396 |
| 1738344600 | 37.5 | 0.5 | 1.35 | 37.4 | 37.5 | 37 | 172983 |
| 1738258200 | 37 | 0.15 | 0.41 | 36 | 37 | 36 | 240358 |
| 1738171800 | 36.85 | -0.15 | -0.41 | 36.85 | 36.85 | 36.85 | 40467 |
| 1738085400 | 37 | -0.4 | -1.07 | 37 | 37.3 | 37 | 197319 |
| 1737999000 | 37.4 | 0.4 | 1.08 | 37 | 37.4 | 35.4 | 81283 |
| 1737739800 | 37 | 0.95 | 2.64 | 37 | 37 | 37 | 130617 |
| 1737653400 | 36.05 | 0.85 | 2.41 | 36 | 37 | 36 | 60398 |
| 1737567000 | 35.2 | 0.45 | 1.29 | 35 | 35.2 | 34.9 | 283395 |
| 1737480600 | 34.75 | -0.25 | -0.71 | 34.9 | 35 | 34.1 | 203829 |
| 1737394200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 118241 |
| 1737135000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 416686 |
| 1737048600 | 35 | 0.3 | 0.86 | 35 | 35 | 34.4 | 216788 |
| 1736962200 | 34.7 | -0.9 | -2.53 | 35.4 | 35.5 | 34.7 | 458055 |
| 1736875800 | 35.6 | -0.6 | -1.66 | 36.2 | 36.2 | 35.6 | 55751 |
| 1736789400 | 36.2 | -0.8 | -2.16 | 37 | 37 | 35.7 | 375952 |
| 1736530200 | 37 | -0.7 | -1.86 | 37 | 37 | 37 | 556043 |
| 1736443800 | 37.7 | -0.1 | -0.26 | 37.6 | 37.7 | 37.5 | 654856 |
| 1736357400 | 37.8 | 0.6 | 1.61 | 39.9 | 40.2 | 37.8 | 736659 |
| 1736271000 | 37.2 | -0.3 | -0.80 | 37.2 | 37.2 | 37.2 | 70817 |
| 1736184600 | 37.5 | -0.6 | -1.57 | 39.9 | 40 | 37.5 | 410164 |
| 1735925400 | 38.1 | 0.1 | 0.26 | 38.1 | 38.1 | 38.1 | 69584 |
| 1735839000 | 38 | 0 | 0.00 | 38.1 | 38.9 | 38 | 97533 |
| 1735666200 | 38 | -1.5 | -3.80 | 40.9 | 40.9 | 38 | 18907 |
| 1735579800 | 39.5 | 0.7 | 1.80 | 38.9 | 39.5 | 38.9 | 49666 |
| 1735320600 | 38.8 | -1.2 | -3.00 | 41 | 41 | 38.8 | 114179 |
| 1735061400 | 40 | -0.4 | -0.99 | 40 | 40 | 40 | 13022 |
| 1734975000 | 40.4 | 2.1 | 5.48 | 40 | 40.4 | 38.9 | 148643 |
| 1734715800 | 38.3 | -0.7 | -1.79 | 39 | 39 | 38.1 | 109518 |
| 1734629400 | 39 | -0.6 | -1.52 | 39 | 39 | 39 | 124405 |
| 1734543000 | 39.6 | 0.1 | 0.25 | 39.9 | 39.9 | 39.3 | 184054 |
| 1734456600 | 39.5 | -0.5 | -1.25 | 41 | 41.1 | 39.5 | 417416 |
| 1734370200 | 40 | 0 | 0.00 | 39.5 | 41 | 39.5 | 82347 |
| 1734111000 | 40 | -1 | -2.44 | 41 | 41.5 | 40 | 84936 |
| 1734024600 | 41 | 0 | 0.00 | 41 | 41 | 40 | 37819 |
| 1733938200 | 41 | 0 | 0.00 | 41 | 41 | 40 | 204296 |
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
