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 | 1.6 | 4.38716753496 | 36.47 | 38.1 | 36.35 | 220266 | 36.79245042 | DE |
| 4 | 0.26 | 0.687648770167 | 37.81 | 39.18 | 36.35 | 435816 | 37.34257028 | DE |
| 12 | 3.97 | 11.642228739 | 34.1 | 39.18 | 33.86 | 305000 | 36.44583882 | DE |
| 26 | 4.51 | 13.4386174017 | 33.56 | 39.18 | 31.83 | 220365 | 35.27246575 | DE |
| 52 | 10.2 | 36.5984930032 | 27.87 | 39.18 | 27.78 | 204177 | 32.97775235 | DE |
| 156 | -199.21 | -83.9556641942 | 237.28 | 263.45 | 22.74 | 187802 | 35.42508374 | DE |
| 260 | -165.93 | -81.3382352941 | 204 | 271 | 22.74 | 125508 | 57.06778129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 38.07 | 0.49 | 1.30 | 37.75 | 38.1 | 37.75 | 154957 |
| 1732166100 | 37.58 | 0.41 | 1.10 | 37.47 | 37.63 | 37.46 | 144387 |
| 1732079700 | 37.17 | 0.05 | 0.13 | 37.11 | 37.26 | 37.07 | 180419 |
| 1731993300 | 37.12 | 0.23 | 0.62 | 36.97 | 37.13 | 36.95 | 229055 |
| 1731906900 | 36.89 | 0.34 | 0.93 | 36.58 | 36.93 | 36.57 | 148743 |
| 1731647700 | 36.55 | 0.09 | 0.25 | 36.57 | 36.68 | 36.52 | 254489 |
| 1731561300 | 36.46 | -0.25 | -0.68 | 36.47 | 36.58 | 36.35 | 288623 |
| 1731474900 | 36.71 | -0.03 | -0.08 | 36.58 | 36.8 | 36.47 | 1869058 |
| 1731388500 | 36.74 | -0.54 | -1.45 | 36.7 | 36.83 | 36.65 | 1206567 |
| 1731302100 | 37.28 | -0.02 | -0.05 | 37.58 | 37.58 | 37.24 | 620423 |
| 1731042900 | 37.3 | 0.39 | 1.06 | 37 | 37.41 | 37 | 173064 |
| 1730956500 | 36.91 | -1.74 | -4.50 | 37.38 | 37.38 | 36.9 | 437444 |
| 1730870100 | 38.65 | 0.42 | 1.10 | 38.15 | 38.69 | 38.09 | 189740 |
| 1730783700 | 38.23 | 0.04 | 0.10 | 38.29 | 38.32 | 38.1 | 169240 |
| 1730697300 | 38.19 | -0.4 | -1.04 | 38.25 | 38.32 | 38.15 | 266834 |
| 1730438100 | 38.59 | -0.48 | -1.23 | 38.9 | 38.9 | 38.41 | 181538 |
| 1730351700 | 39.07 | -0.09 | -0.23 | 39.11 | 39.14 | 39.02 | 242220 |
| 1730265300 | 39.16 | 0.51 | 1.32 | 38.92 | 39.18 | 38.91 | 181645 |
| 1730178900 | 38.65 | 0.49 | 1.28 | 38.37 | 38.65 | 38.34 | 204273 |
| 1730092500 | 38.16 | 0.27 | 0.71 | 38.08 | 38.23 | 37.99 | 136752 |
| 1729833300 | 37.89 | 0.12 | 0.32 | 37.95 | 37.98 | 37.8 | 252404 |
| 1729746900 | 37.77 | -0.19 | -0.50 | 37.81 | 37.82 | 37.67 | 1483781 |
| 1729660500 | 37.96 | 0.24 | 0.65 | 37.89 | 37.99 | 37.73 | 212942 |
| 1729574100 | 37.715 | 0.17 | 0.44 | 37.76 | 37.88 | 37.65 | 223081 |
| 1729487700 | 37.55 | 0.27 | 0.72 | 37.55 | 37.57 | 37.38 | 227342 |
| 1729228500 | 37.28 | 0.38 | 1.03 | 37.05 | 37.3 | 37.05 | 136962 |
| 1729142100 | 36.9 | 0.15 | 0.41 | 36.99 | 37.07 | 36.835 | 197497 |
| 1729055700 | 36.75 | 0.45 | 1.24 | 36.63 | 36.78 | 36.63 | 167021 |
| 1728969300 | 36.3 | -0.11 | -0.30 | 36.49 | 36.49 | 36.27 | 187458 |
| 1728882900 | 36.41 | 0.21 | 0.58 | 36.36 | 36.41 | 36.2 | 168134 |
| 1728623700 | 36.2 | 0.45 | 1.26 | 35.98 | 36.22 | 35.96 | 378981 |
| 1728537300 | 35.75 | -0.09 | -0.25 | 36 | 36 | 35.75 | 164851 |
| 1728450900 | 35.84 | -0.32 | -0.88 | 36.22 | 36.22 | 35.81 | 179426 |
| 1728364500 | 36.16 | 0.33 | 0.92 | 36.07 | 36.27 | 35.96 | 515728 |
| 1728278100 | 35.83 | -0.09 | -0.25 | 35.99 | 36 | 35.8 | 84538 |
| 1728022500 | 35.92 | 0.27 | 0.76 | 35.72 | 35.93 | 35.72 | 142742 |
| 1727936100 | 35.65 | 0.18 | 0.51 | 35.63 | 35.71 | 35.59 | 121450 |
| 1727849700 | 35.47 | 0.28 | 0.80 | 35.63 | 35.64 | 35.41 | 119970 |
| 1727763300 | 35.19 | -0.18 | -0.51 | 35.17 | 35.19 | 35.08 | 132029 |
| 1727676900 | 35.37 | -0.36 | -1.01 | 35.54 | 35.54 | 35.28 | 241925 |
| 1727417700 | 35.73 | -0.01 | -0.03 | 35.73 | 35.83 | 35.71 | 219295 |
| 1727331300 | 35.74 | 0.14 | 0.39 | 35.89 | 35.9 | 35.74 | 159407 |
| 1727244900 | 35.6 | 0.21 | 0.59 | 35.49 | 35.72 | 35.47 | 167594 |
| 1727158500 | 35.39 | -0.13 | -0.37 | 35.46 | 35.5 | 35.38 | 110709 |
| 1727072100 | 35.52 | 0.41 | 1.17 | 35.46 | 35.54 | 35.4 | 644219 |
| 1726812900 | 35.11 | 0.21 | 0.60 | 35.03 | 35.14 | 35.01 | 155953 |
| 1726726500 | 34.9 | -0.13 | -0.37 | 34.87 | 35 | 34.76 | 313610 |
| 1726640100 | 35.03 | -0.22 | -0.62 | 35.13 | 35.135 | 35.02 | 126525 |
| 1726553700 | 35.25 | -0.25 | -0.70 | 35.3 | 35.33 | 35.21 | 573640 |
| 1726467300 | 35.5 | 0.28 | 0.80 | 35.45 | 35.59 | 35.43 | 1905015 |
| 1726208100 | 35.22 | 0.49 | 1.41 | 35.05 | 35.26 | 35.05 | 162456 |
| 1726121700 | 34.73 | -0.2 | -0.57 | 34.71 | 34.75 | 34.65 | 109377 |
| 1726035300 | 34.93 | 0.27 | 0.78 | 34.95 | 34.95 | 34.87 | 131424 |
| 1725948900 | 34.66 | 0.26 | 0.76 | 34.75 | 34.79 | 34.61 | 112235 |
| 1725862500 | 34.4 | -0.17 | -0.49 | 34.55 | 34.55 | 34.4 | 115363 |
| 1725603300 | 34.57 | 0.22 | 0.64 | 34.45 | 34.59 | 34.41 | 121588 |
| 1725516900 | 34.35 | 0.05 | 0.15 | 34.28 | 34.35 | 34.2 | 123751 |
| 1725430500 | 34.3 | 0.15 | 0.44 | 34.25 | 34.39 | 34.24 | 141890 |
| 1725344100 | 34.15 | 0.08 | 0.23 | 34 | 34.2 | 33.86 | 142052 |
| 1725257700 | 34.07 | -0.03 | -0.09 | 34.22 | 34.23 | 33.96 | 159697 |
| 1724998500 | 34.1 | -0.06 | -0.18 | 34.17 | 34.21 | 34.05 | 87450 |
| 1724912100 | 34.16 | 0.1 | 0.29 | 34.1 | 34.17 | 34.07 | 198386 |
| 1724825700 | 34.06 | -0.1 | -0.29 | 34.3 | 34.31 | 34.06 | 144320 |
| 1724739300 | 34.16 | -0.03 | -0.09 | 34.26 | 34.29 | 34.07 | 179187 |
| 1724652900 | 34.19 | -0.03 | -0.09 | 34.21 | 34.21 | 34.12 | 140552 |
| 1724393700 | 34.22 | -0.12 | -0.35 | 34.24 | 34.26 | 34.18 | 115567 |
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
