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 | 0.27 | 0.882064684744 | 30.61 | 30.88 | 30.12 | 1392 | 30.13121887 | DE |
| 4 | 0.23 | 0.750407830343 | 30.65 | 31 | 30.12 | 2306 | 30.76756212 | DE |
| 12 | 0.94 | 3.13961255845 | 29.94 | 31 | 29.51 | 2839 | 30.46018317 | DE |
| 26 | 1.22 | 4.11328388402 | 29.66 | 31 | 29.35 | 2704 | 30.21495432 | DE |
| 52 | 1.38 | 4.67796610169 | 29.5 | 31.37 | 29.35 | 2777 | 30.15893783 | DE |
| 156 | -0.93 | -2.92360892801 | 31.81 | 33.05 | 26.75 | 2981 | 29.93348674 | DE |
| 260 | -1.47 | -4.54404945904 | 32.35 | 33.8 | 18.21 | 3408 | 28.6539971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 30.88 | 0.73 | 2.42 | 30.86 | 30.88 | 30.86 | 1041 |
| 1735017300 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1734930900 | 30.15 | 0.03 | 0.10 | 30.12 | 30.15 | 30.12 | 355 |
| 1734671700 | 30.12 | -0.04 | -0.13 | 30.19 | 30.3 | 30.12 | 2916 |
| 1734585300 | 30.16 | -0.76 | -2.46 | 30.61 | 30.61 | 30.14 | 905 |
| 1734498900 | 30.92 | 0.02 | 0.06 | 30.6 | 30.92 | 30.6 | 13900 |
| 1734412500 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1734326100 | 30.9 | 0.1 | 0.32 | 30.76 | 30.9 | 30.75 | 2755 |
| 1734066900 | 30.8 | -0.2 | -0.65 | 30.82 | 30.82 | 30.8 | 2045 |
| 1733980500 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1733894100 | 31 | 0.25 | 0.81 | 30.8 | 31 | 30.8 | 1504 |
| 1733807700 | 30.75 | 0 | 0.00 | 30.9 | 30.9 | 30.75 | 1250 |
| 1733721300 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1733462100 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1733375700 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 32 |
| 1733289300 | 30.75 | 0.05 | 0.16 | 30.75 | 30.75 | 30.5 | 478 |
| 1733202900 | 30.7 | -0.19 | -0.62 | 31 | 31 | 30.7 | 313 |
| 1733116500 | 30.89 | 0.19 | 0.62 | 30.75 | 30.89 | 30.75 | 1070 |
| 1732857300 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 2488 |
| 1732770900 | 30.7 | 0.05 | 0.16 | 30.65 | 30.7 | 30.65 | 2267 |
| 1732684500 | 30.65 | -0.24 | -0.78 | 30.65 | 30.65 | 30.65 | 5480 |
| 1732598100 | 30.89 | 0.39 | 1.28 | 30.5 | 30.89 | 30.25 | 5613 |
| 1732511700 | 30.5 | -0.15 | -0.49 | 30.66 | 30.66 | 30.48 | 3843 |
| 1732252500 | 30.65 | 0.35 | 1.16 | 30.3 | 30.65 | 30.04 | 18053 |
| 1732166100 | 30.3 | -0.35 | -1.14 | 30.3 | 30.3 | 30.3 | 1090 |
| 1732079700 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
| 1731993300 | 30.65 | 0.15 | 0.49 | 30.5 | 30.65 | 30.5 | 1142 |
| 1731906900 | 30.5 | -0.36 | -1.17 | 30.15 | 30.5 | 30 | 4400 |
| 1731647700 | 30.86 | 0.86 | 2.87 | 30.1 | 30.86 | 30.1 | 6896 |
| 1731561300 | 30 | 0 | 0.00 | 30.1 | 30.1 | 30 | 33 |
| 1731474900 | 30 | 0.01 | 0.03 | 30 | 30 | 30 | 10 |
| 1731388500 | 29.99 | -0.11 | -0.37 | 30.1 | 30.1 | 29.99 | 357 |
| 1731302100 | 30.1 | -0.4 | -1.31 | 30.62 | 30.62 | 30.1 | 884 |
| 1731042900 | 30.5 | 0.3 | 0.99 | 30.32 | 30.5 | 30.32 | 3157 |
| 1730956500 | 30.2 | 0.08 | 0.27 | 30.06 | 30.2 | 30.05 | 233 |
| 1730870100 | 30.12 | -0.24 | -0.79 | 30.2 | 30.32 | 30 | 8649 |
| 1730783700 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1730697300 | 30.36 | 0.06 | 0.20 | 30.36 | 30.36 | 30.36 | 1000 |
| 1730438100 | 30.3 | 0.3 | 1.00 | 30.3 | 30.3 | 30.3 | 1165 |
| 1730351700 | 30 | -0.12 | -0.40 | 30.12 | 30.12 | 30 | 2001 |
| 1730265300 | 30.12 | -0.03 | -0.10 | 30.15 | 30.15 | 30.12 | 1000 |
| 1730178900 | 30.15 | 0.05 | 0.17 | 30.1 | 30.15 | 30.1 | 600 |
| 1730092500 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1729833300 | 30.1 | 0.13 | 0.43 | 30.1 | 30.1 | 29.97 | 5358 |
| 1729746900 | 29.97 | -0.28 | -0.93 | 29.97 | 29.98 | 29.97 | 1050 |
| 1729660500 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1729574100 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1729487700 | 30.25 | 0.25 | 0.83 | 30.1 | 30.44 | 30.1 | 2842 |
| 1729228500 | 30 | 0 | 0.00 | 30 | 30 | 30 | 3000 |
| 1729142100 | 30 | -0.29 | -0.96 | 29.95 | 30 | 29.95 | 1933 |
| 1729055700 | 30.29 | 0.32 | 1.07 | 30 | 30.29 | 29.92 | 2881 |
| 1728969300 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1728882900 | 29.97 | -0.03 | -0.10 | 30.2 | 30.3 | 29.97 | 1860 |
| 1728623700 | 30 | 0.02 | 0.07 | 30.1 | 30.1 | 30 | 2134 |
| 1728537300 | 29.98 | 0.03 | 0.10 | 29.95 | 29.98 | 29.51 | 6312 |
| 1728450900 | 29.95 | -0.05 | -0.17 | 30.03 | 30.03 | 29.9 | 1601 |
| 1728364500 | 30 | 0 | 0.00 | 30 | 30 | 30 | 150 |
| 1728278100 | 30 | 0.04 | 0.13 | 30 | 30 | 30 | 362 |
| 1728022500 | 29.96 | -0.02 | -0.07 | 29.94 | 29.96 | 29.9 | 6062 |
| 1727936100 | 29.98 | 0 | 0.00 | 29.98 | 29.98 | 29.98 | 0 |
| 1727849700 | 29.98 | 0 | 0.00 | 29.7 | 29.98 | 29.63 | 2797 |
| 1727763300 | 29.98 | 0.18 | 0.60 | 29.98 | 29.98 | 29.98 | 1880 |
| 1727676900 | 29.8 | 0 | 0.00 | 29.78 | 29.8 | 29.78 | 990 |
| 1727417700 | 29.8 | 0.2 | 0.68 | 29.6 | 29.81 | 29.6 | 74 |
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
