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 | 0.95 | 3.03417438518 | 31.31 | 33 | 22 | 5681628 | 32.02299362 | DE |
| 4 | 1.09 | 3.49695219763 | 31.17 | 33 | 22 | 4382032 | 31.80454455 | DE |
| 12 | 2.66 | 8.98648648649 | 29.6 | 33.51 | 22 | 4565122 | 31.20042679 | DE |
| 26 | 4.04 | 14.3160878809 | 28.22 | 33.51 | 0.11 | 4538627 | 29.90501292 | DE |
| 52 | 8.14 | 33.7479270315 | 24.12 | 33.71 | 0.11 | 4718889 | 28.5414489 | DE |
| 156 | 5.03 | 18.4722732281 | 27.23 | 37.01 | 0.11 | 5728126 | 25.7914592 | DE |
| 260 | 7.01 | 27.7623762376 | 25.25 | 37.01 | 0.1 | 6140095 | 24.17909878 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 32.15 | -0.35 | -1.08 | 32.299999 | 32.45 | 32.119999 | 3267984 |
| 1731993300 | 32.5 | -0.08 | -0.25 | 32.4 | 32.799999 | 32.29 | 5419970 |
| 1731906900 | 32.58 | 0.28 | 0.87 | 32.259999 | 32.659999 | 32.049999 | 4602517 |
| 1731647700 | 32.299999 | 0.56 | 1.76 | 31.8 | 32.34 | 31.51 | 6579087 |
| 1731561300 | 31.74 | 0.5 | 1.60 | 31.42 | 33 | 31.39 | 4546047 |
| 1731474900 | 31.24 | -1.33 | -4.08 | 31.31 | 32 | 22 | 7260517 |
| 1731388500 | 32.57 | 0.41 | 1.29 | 32.159999 | 32.659999 | 32.159999 | 5518849 |
| 1731302100 | 32.155 | 0.06 | 0.20 | 32.09 | 32.59 | 31.96 | 6476615 |
| 1731042900 | 32.09 | 0.43 | 1.36 | 31.76 | 32.5 | 28 | 7513489 |
| 1730956500 | 31.66 | 0.26 | 0.83 | 31.75 | 31.83 | 31.24 | 5823777 |
| 1730870100 | 31.4 | 0.38 | 1.23 | 31.2 | 31.42 | 31.11 | 2735859 |
| 1730783700 | 31.02 | -0.26 | -0.83 | 31.25 | 31.28 | 30.92 | 2665722 |
| 1730697300 | 31.28 | 0.2 | 0.64 | 31.21 | 31.36 | 30.87 | 3588678 |
| 1730438100 | 31.08 | -0.13 | -0.42 | 30.9 | 32 | 28.51 | 3196285 |
| 1730351700 | 31.21 | -0.03 | -0.10 | 31.25 | 31.31 | 31.03 | 3691154 |
| 1730265300 | 31.24 | -0.26 | -0.83 | 31.68 | 31.68 | 31.07 | 2856405 |
| 1730178900 | 31.5 | 0.04 | 0.13 | 31.43 | 31.66 | 31.41 | 4085008 |
| 1730092500 | 31.46 | -0.25 | -0.79 | 31.71 | 31.71 | 31.35 | 2595501 |
| 1729833300 | 31.71 | -0.15 | -0.47 | 31.73 | 32 | 27.51 | 2489276 |
| 1729746900 | 31.86 | 0.44 | 1.40 | 31.45 | 31.9 | 31.27 | 4272766 |
| 1729660500 | 31.42 | 0.16 | 0.51 | 31.17 | 31.46 | 31.17 | 1723125 |
| 1729574100 | 31.26 | -0.31 | -0.98 | 31.43 | 31.46 | 31.1 | 3170216 |
| 1729487700 | 31.57 | -0.03 | -0.09 | 31.7 | 31.79 | 31.41 | 3612455 |
| 1729228500 | 31.6 | -0.21 | -0.66 | 31.81 | 32.009999 | 25.5 | 5609716 |
| 1729142100 | 31.81 | 0.45 | 1.43 | 31.63 | 32 | 26.5 | 5384269 |
| 1729055700 | 31.36 | 0.23 | 0.74 | 31.1 | 31.43 | 30.96 | 4080258 |
| 1728969300 | 31.13 | 0.42 | 1.37 | 30.99 | 31.25 | 30.93 | 3695437 |
| 1728882900 | 30.71 | 0.29 | 0.95 | 30.52 | 30.775 | 30.41 | 5164141 |
| 1728623700 | 30.42 | 0.06 | 0.20 | 30.2 | 31.5 | 28 | 4331351 |
| 1728537300 | 30.36 | 0.1 | 0.33 | 30.36 | 31.5 | 30.3 | 3030800 |
| 1728450900 | 30.26 | 0.06 | 0.20 | 30.4 | 30.42 | 30.17 | 2803188 |
| 1728364500 | 30.2 | 0.11 | 0.37 | 29.87 | 30.3 | 29.86 | 2882466 |
| 1728278100 | 30.09 | 0.51 | 1.72 | 29.82 | 32 | 29.71 | 2396800 |
| 1728022500 | 29.58 | -0.45 | -1.50 | 30.01 | 31.5 | 29.54 | 4139693 |
| 1727936100 | 30.03 | -0.07 | -0.23 | 30.2 | 32 | 29.91 | 2648294 |
| 1727849700 | 30.1 | 0.05 | 0.15 | 29.94 | 30.29 | 29.87 | 3862699 |
| 1727763300 | 30.055 | -0.33 | -1.09 | 30.48 | 30.54 | 29.95 | 3321446 |
| 1727676900 | 30.385 | -0.03 | -0.08 | 30.4 | 30.68 | 30.36 | 6236154 |
| 1727417700 | 30.41 | -0.34 | -1.11 | 30.7 | 32 | 28.5 | 4729924 |
| 1727331300 | 30.75 | 0 | 0.00 | 30.92 | 33 | 30.69 | 4907925 |
| 1727244900 | 30.75 | -0.35 | -1.13 | 31.05 | 31.09 | 30.58 | 5843830 |
| 1727158500 | 31.1 | -0.56 | -1.77 | 31.8 | 31.83 | 30.97 | 6120290 |
| 1727072100 | 31.66 | -0.17 | -0.53 | 31.73 | 31.83 | 31.52 | 2613768 |
| 1726812900 | 31.83 | 0.31 | 0.98 | 31.61 | 33.509999 | 22.51 | 10981345 |
| 1726726500 | 31.52 | 0.41 | 1.32 | 31.54 | 31.68 | 31.34 | 7196550 |
| 1726640100 | 31.11 | -0.14 | -0.45 | 31.27 | 31.31 | 31.02 | 4174485 |
| 1726553700 | 31.25 | 0 | 0.00 | 31.4 | 31.44 | 31.09 | 2604897 |
| 1726467300 | 31.25 | 0.16 | 0.51 | 31.21 | 31.38 | 31.04 | 4112824 |
| 1726208100 | 31.09 | -0.11 | -0.35 | 31.39 | 31.5 | 30 | 3034917 |
| 1726121700 | 31.2 | 0.52 | 1.69 | 31.1 | 32 | 30.82 | 4851216 |
| 1726035300 | 30.68 | -0.78 | -2.48 | 31.45 | 31.49 | 30.68 | 6692312 |
| 1725948900 | 31.46 | -0.04 | -0.13 | 31.75 | 31.87 | 31.43 | 4637568 |
| 1725862500 | 31.5 | -0.2 | -0.63 | 31.33 | 31.7 | 31.15 | 5328160 |
| 1725603300 | 31.7 | 0.57 | 1.83 | 31.17 | 31.88 | 30 | 6248298 |
| 1725516900 | 31.13 | 0.72 | 2.37 | 30.66 | 31.18 | 30.55 | 5958333 |
| 1725430500 | 30.41 | -0.57 | -1.84 | 30.7 | 30.74 | 30.19 | 5660200 |
| 1725344100 | 30.98 | 0.3 | 0.98 | 30.63 | 31.02 | 30.54 | 3772341 |
| 1725257700 | 30.68 | 0.39 | 1.29 | 30.3 | 30.69 | 30.24 | 3507382 |
| 1724998500 | 30.29 | 0.21 | 0.70 | 30.2 | 30.32 | 28.5 | 10750722 |
| 1724912100 | 30.08 | 0.21 | 0.70 | 29.99 | 30.15 | 29.92 | 3926539 |
| 1724825700 | 29.87 | 0.22 | 0.74 | 29.6 | 29.9 | 29.44 | 4370662 |
| 1724739300 | 29.65 | -0.04 | -0.13 | 29.66 | 29.86 | 29.48 | 2713652 |
| 1724652900 | 29.69 | 0.43 | 1.47 | 29.49 | 29.78 | 29.31 | 4362967 |
| 1724393700 | 29.26 | -0.71 | -2.37 | 29.79 | 29.83 | 28 | 5996467 |
| 1724307300 | 29.97 | 0.06 | 0.20 | 30.07 | 30.19 | 29.87 | 3123459 |
| 1724220900 | 29.91 | -0.06 | -0.20 | 29.93 | 30.02 | 29.73 | 3440050 |
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
