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 | -2.39 | -7.68488745981 | 31.1 | 31.19 | 28.67 | 950556 | 29.92260003 | DE |
| 4 | -2.99 | -9.43217665615 | 31.7 | 32.64 | 28.67 | 817401 | 31.32967595 | DE |
| 12 | -1.73 | -5.68331143233 | 30.44 | 32.64 | 28.23 | 757884 | 30.5046909 | DE |
| 26 | 6.03 | 26.5873015873 | 22.68 | 32.64 | 22.31 | 713030 | 28.45247723 | DE |
| 52 | 11.9 | 70.7911957168 | 16.81 | 32.64 | 15.52 | 730075 | 23.22006304 | DE |
| 156 | 18.16 | 172.132701422 | 10.55 | 32.64 | 9.55 | 727243 | 16.8859382 | DE |
| 260 | 21.04 | 274.315514993 | 7.67 | 32.64 | 6.36 | 888344 | 13.00188018 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 28.71 | -0.59 | -2.01 | 29.03 | 29.22 | 28.67 | 690408 |
| 1741238100 | 29.3 | -0.29 | -0.98 | 29.53 | 29.57 | 28.75 | 1056548 |
| 1741151700 | 29.59 | -0.35 | -1.17 | 29.51 | 29.97 | 29.16 | 868619 |
| 1741065300 | 29.94 | -0.27 | -0.89 | 29.85 | 30.025 | 29.29 | 670956 |
| 1740978900 | 30.21 | 0.59 | 1.99 | 29.25 | 30.42 | 29.14 | 1184839 |
| 1740719700 | 29.62 | -0.88 | -2.89 | 30.15 | 30.31 | 29.59 | 1402809 |
| 1740633300 | 30.5 | -0.61 | -1.96 | 31.1 | 31.19 | 30.44 | 625555 |
| 1740546900 | 31.11 | -0.31 | -0.99 | 31.16 | 31.46 | 30.65 | 797641 |
| 1740460500 | 31.42 | -0.49 | -1.54 | 31.79 | 32.049999 | 31.28 | 763307 |
| 1740374100 | 31.91 | -0.01 | -0.03 | 31.65 | 32.27 | 31.65 | 1117339 |
| 1740114900 | 31.92 | 0.51 | 1.62 | 31.38 | 32.14 | 31.05 | 908811 |
| 1740028500 | 31.41 | -0.58 | -1.81 | 32.15 | 32.17 | 31.19 | 600200 |
| 1739942100 | 31.99 | -0.12 | -0.37 | 32.5 | 32.5 | 31.06 | 974257 |
| 1739855700 | 32.11 | 0.15 | 0.45 | 32.21 | 32.33 | 31.89 | 482453 |
| 1739769300 | 31.965 | -0.17 | -0.51 | 32.09 | 32.64 | 31.94 | 603258 |
| 1739510100 | 32.13 | 0.38 | 1.20 | 32.24 | 32.38 | 31.97 | 519578 |
| 1739423700 | 31.75 | -0.14 | -0.44 | 32 | 32.1 | 31.4 | 624313 |
| 1739337300 | 31.89 | -0.63 | -1.94 | 32.31 | 32.31 | 31.76 | 626399 |
| 1739250900 | 32.52 | 0.76 | 2.39 | 31.86 | 32.549999 | 31.79 | 1522876 |
| 1739164500 | 31.76 | -0.37 | -1.15 | 31.55 | 32.1 | 31.17 | 518619 |
| 1738905300 | 32.13 | 0.15 | 0.47 | 31.84 | 32.27 | 31.61 | 623133 |
| 1738818900 | 31.98 | 0.3 | 0.95 | 31.7 | 32.31 | 31.33 | 913062 |
| 1738732500 | 31.68 | 0.37 | 1.18 | 31.5 | 31.88 | 31.34 | 999501 |
| 1738646100 | 31.31 | 0.65 | 2.12 | 31 | 31.56 | 31 | 589671 |
| 1738559700 | 30.66 | -0.2 | -0.65 | 30.92 | 30.94 | 30.34 | 648654 |
| 1738300500 | 30.86 | 0.5 | 1.65 | 30.33 | 30.96 | 29.92 | 884723 |
| 1738214100 | 30.36 | 0.11 | 0.36 | 30.39 | 30.84 | 30.35 | 519289 |
| 1738127700 | 30.25 | 0.21 | 0.70 | 30.15 | 30.47 | 29.99 | 697772 |
| 1738041300 | 30.04 | 0.52 | 1.76 | 29.55 | 30.17 | 29.33 | 878010 |
| 1737695700 | 29.52 | -0.12 | -0.40 | 29.64 | 29.91 | 29.5 | 484030 |
| 1737609300 | 29.64 | -0.18 | -0.60 | 29.95 | 29.99 | 29.54 | 525852 |
| 1737522900 | 29.82 | 0.63 | 2.16 | 29.43 | 29.91 | 29.33 | 819622 |
| 1737436500 | 29.19 | 0.11 | 0.38 | 29.36 | 29.62 | 29.135 | 437348 |
| 1737350100 | 29.08 | 0.4 | 1.39 | 28.72 | 29.12 | 28.64 | 676372 |
| 1737090900 | 28.68 | 0.14 | 0.49 | 28.58 | 28.87 | 28.275 | 1650099 |
| 1737004500 | 28.54 | 0.12 | 0.42 | 29.03 | 29.1 | 28.23 | 1288316 |
| 1736918100 | 28.42 | -0.53 | -1.83 | 28.91 | 29 | 28.24 | 1127906 |
| 1736831700 | 28.95 | -0.43 | -1.46 | 29.34 | 29.41 | 28.93 | 880167 |
| 1736745300 | 29.38 | -1.02 | -3.36 | 29.95 | 29.95 | 29.12 | 647502 |
| 1736486100 | 30.4 | 0.17 | 0.56 | 30.41 | 30.54 | 30.17 | 465786 |
| 1736399700 | 30.23 | 0.07 | 0.23 | 29.84 | 30.27 | 29.75 | 511709 |
| 1736313300 | 30.16 | -0.7 | -2.27 | 30.52 | 30.67 | 29.97 | 852491 |
| 1736226900 | 30.86 | 0.08 | 0.26 | 30.94 | 31.05 | 30.73 | 505823 |
| 1736140500 | 30.78 | 0.06 | 0.20 | 30.99 | 31.12 | 30.71 | 456682 |
| 1735881300 | 30.72 | 0.05 | 0.16 | 30.52 | 30.84 | 30.41 | 334277 |
| 1735794900 | 30.67 | -0.64 | -2.04 | 30.88 | 30.99 | 30.52 | 398474 |
| 1735617660 | 31.31 | 0.55 | 1.79 | 30.64 | 31.31 | 30.49 | 457707 |
| 1735535700 | 30.76 | -0.22 | -0.71 | 30.96 | 31.04 | 30.58 | 298168 |
| 1735276500 | 30.98 | 0.26 | 0.85 | 30.88 | 31.13 | 30.72 | 365639 |
| 1735014060 | 30.72 | 0.42 | 1.39 | 30.46 | 30.72 | 30.35 | 196025 |
| 1734930900 | 30.3 | 0.55 | 1.85 | 30.09 | 30.39 | 29.97 | 537807 |
| 1734671700 | 29.75 | -0.45 | -1.49 | 29.81 | 30.27 | 29.57 | 2374329 |
| 1734585300 | 30.2 | -0.58 | -1.88 | 29.72 | 30.285 | 29.5 | 1134136 |
| 1734498900 | 30.78 | 0.36 | 1.18 | 30.16 | 30.8 | 30.06 | 553186 |
| 1734412500 | 30.42 | 0.31 | 1.03 | 30.08 | 30.45 | 29.98 | 801026 |
| 1734326100 | 30.11 | -0.46 | -1.50 | 30.5 | 30.67 | 29.91 | 774534 |
| 1734066900 | 30.57 | 0.15 | 0.49 | 30.36 | 30.66 | 30.18 | 601477 |
| 1733980500 | 30.42 | -0.08 | -0.26 | 30.44 | 30.6 | 30.08 | 719342 |
| 1733894100 | 30.5 | 0.07 | 0.23 | 30.4 | 30.59 | 30.15 | 848935 |
| 1733807700 | 30.43 | -1.23 | -3.89 | 31 | 31.1 | 29.91 | 912251 |
| 1733721300 | 31.66 | 0.11 | 0.35 | 31.8 | 31.91 | 31.59 | 634398 |
| 1733462100 | 31.55 | -0.62 | -1.93 | 31.74 | 31.96 | 31.51 | 549985 |
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
