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 | 2.05 | 6.73677292146 | 30.43 | 32.58 | 30.41 | 1498 | 31.64095159 | DE |
| 4 | 0.63 | 1.97802197802 | 31.85 | 34.4 | 30.41 | 1804 | 32.78616034 | DE |
| 12 | 3.03 | 10.2886247878 | 29.45 | 34.4 | 28.02 | 1913 | 30.29422869 | DE |
| 26 | 1 | 3.17662007624 | 31.48 | 34.4 | 27.89 | 2139 | 30.24243582 | DE |
| 52 | 1.52 | 4.90956072351 | 30.96 | 36.64 | 27.89 | 1566 | 31.06847234 | DE |
| 156 | -9.17 | -22.0168067227 | 41.65 | 44.15 | 27.89 | 1091 | 34.49115638 | DE |
| 260 | 6.1 | 23.1235784685 | 26.38 | 44.15 | 23.26 | 1353 | 33.53769019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744300500 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1744214100 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1744127700 | 31.95 | 0.8 | 2.57 | 31.32 | 31.96 | 31.32 | 1838 |
| 1744041300 | 31.15 | -2.96 | -8.68 | 30.43 | 31.15 | 30.41 | 1157 |
| 1743782100 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
| 1743695700 | 34.11 | 0.4 | 1.19 | 33.71 | 34.4 | 33.71 | 4321 |
| 1743609300 | 33.71 | 0.18 | 0.54 | 33.45 | 33.79 | 33.45 | 300 |
| 1743522900 | 33.53 | 0.89 | 2.73 | 33.1 | 33.7 | 33.1 | 2852 |
| 1743436500 | 32.64 | -0.29 | -0.88 | 33.07 | 33.13 | 32.53 | 3247 |
| 1743180900 | 32.93 | -0.17 | -0.51 | 33.259999 | 33.259999 | 32.909999 | 145 |
| 1743094500 | 33.1 | 0.09 | 0.27 | 32.75 | 33.1 | 32.75 | 582 |
| 1743008100 | 33.009999 | 0.43 | 1.32 | 32.869999 | 33.1 | 32.799999 | 439 |
| 1742921700 | 32.58 | 0.05 | 0.15 | 32.909999 | 32.909999 | 32.58 | 2350 |
| 1742835300 | 32.53 | 0.46 | 1.43 | 33.119999 | 33.24 | 32.53 | 2116 |
| 1742576100 | 32.07 | 0.05 | 0.16 | 32.56 | 32.619999 | 32.07 | 2585 |
| 1742489700 | 32.02 | -0.95 | -2.88 | 32.03 | 32.229999 | 31.56 | 3030 |
| 1742403300 | 32.97 | -0.32 | -0.96 | 33.15 | 33.33 | 32.95 | 1999 |
| 1742316900 | 33.29 | 0.66 | 2.02 | 32.63 | 33.29 | 32.63 | 2001 |
| 1742230500 | 32.63 | 0.41 | 1.27 | 32.35 | 32.63 | 32.299999 | 672 |
| 1741971300 | 32.22 | -0.28 | -0.86 | 31.85 | 32.509999 | 31.85 | 1038 |
| 1741884900 | 32.5 | 1.5 | 4.84 | 31.34 | 32.509999 | 31.31 | 2515 |
| 1741798500 | 31 | -0.01 | -0.03 | 31.6 | 31.6 | 31 | 289 |
| 1741712100 | 31.01 | 0.22 | 0.71 | 31.3 | 31.58 | 31.01 | 1156 |
| 1741625700 | 30.79 | -0.22 | -0.71 | 33 | 33 | 30.79 | 3356 |
| 1741366500 | 31.01 | 0.01 | 0.03 | 31.24 | 31.24 | 30.57 | 3816 |
| 1741280100 | 31 | 0.4 | 1.31 | 30.99 | 31 | 30.76 | 1831 |
| 1741193700 | 30.6 | 0.19 | 0.62 | 30.24 | 30.76 | 30.24 | 901 |
| 1741107300 | 30.41 | -0.23 | -0.75 | 30.41 | 30.41 | 30.41 | 200 |
| 1741020900 | 30.64 | 0.23 | 0.76 | 30.4 | 30.72 | 30.15 | 1172 |
| 1740761700 | 30.41 | 0.41 | 1.37 | 30.07 | 30.41 | 30.07 | 2371 |
| 1740675300 | 30 | -0.57 | -1.86 | 30.08 | 30.08 | 29.95 | 610 |
| 1740588900 | 30.57 | 0.16 | 0.53 | 30.32 | 30.68 | 30.17 | 810 |
| 1740502500 | 30.41 | 0.32 | 1.06 | 30.62 | 30.62 | 30.41 | 3110 |
| 1740416100 | 30.09 | 0.89 | 3.05 | 29.68 | 30.1 | 29.68 | 2060 |
| 1740156900 | 29.2 | 0.3 | 1.04 | 28.66 | 29.2 | 28.66 | 998 |
| 1740070500 | 28.9 | 0.37 | 1.30 | 28.81 | 29.03 | 28.81 | 1147 |
| 1739984100 | 28.53 | 0.26 | 0.92 | 28.87 | 28.99 | 28.42 | 542 |
| 1739897700 | 28.27 | -0.28 | -0.98 | 28.3 | 28.39 | 28.09 | 2994 |
| 1739811300 | 28.55 | 0.09 | 0.32 | 28.55 | 28.55 | 28.55 | 40 |
| 1739552100 | 28.46 | 0.1 | 0.35 | 28.4 | 28.58 | 28.36 | 2155 |
| 1739465700 | 28.36 | -0.17 | -0.60 | 28.14 | 28.73 | 28.02 | 20706 |
| 1739379300 | 28.53 | -0.43 | -1.48 | 29 | 29.27 | 28.42 | 7561 |
| 1739292900 | 28.96 | -0.25 | -0.86 | 29.19 | 29.19 | 28.96 | 397 |
| 1739206500 | 29.21 | 0.37 | 1.28 | 28.76 | 29.21 | 28.75 | 893 |
| 1738947300 | 28.84 | -0.44 | -1.50 | 29.44 | 29.45 | 28.84 | 4691 |
| 1738860900 | 29.28 | -0.75 | -2.50 | 29.8 | 29.83 | 29.28 | 603 |
| 1738774500 | 30.03 | 0.51 | 1.73 | 30.03 | 30.03 | 30.03 | 360 |
| 1738688100 | 29.52 | 0.02 | 0.07 | 29.55 | 29.55 | 29.52 | 475 |
| 1738601700 | 29.5 | -0.32 | -1.07 | 29.5 | 29.5 | 29.5 | 55 |
| 1738342500 | 29.82 | 0.13 | 0.44 | 29.9 | 29.92 | 29.82 | 330 |
| 1738256100 | 29.69 | 0.59 | 2.03 | 29.56 | 29.69 | 29.56 | 85 |
| 1738169700 | 29.1 | 0.02 | 0.07 | 28.9 | 29.1 | 28.9 | 255 |
| 1738083300 | 29.08 | 0.54 | 1.89 | 28.5 | 29.46 | 28.5 | 1217 |
| 1737996900 | 28.54 | -0.11 | -0.38 | 28.93 | 29 | 28.54 | 155 |
| 1737737700 | 28.65 | -0.07 | -0.24 | 28.89 | 28.89 | 28.65 | 239 |
| 1737651300 | 28.72 | 0 | 0.00 | 28.76 | 28.86 | 28.72 | 1596 |
| 1737564900 | 28.72 | -0.77 | -2.61 | 29.35 | 29.36 | 28.69 | 2893 |
| 1737478500 | 29.49 | -0.17 | -0.57 | 28.96 | 29.49 | 28.96 | 311 |
| 1737392100 | 29.66 | 0.32 | 1.09 | 29.41 | 29.66 | 29.41 | 617 |
| 1737132900 | 29.34 | 0.56 | 1.95 | 29.45 | 29.68 | 29.34 | 2871 |
| 1737046500 | 28.78 | -0.34 | -1.17 | 29.11 | 29.11 | 28.78 | 102 |
| 1736960100 | 29.12 | 0.76 | 2.68 | 28.74 | 29.12 | 28.74 | 734 |
| 1736873700 | 28.36 | -0.58 | -2.00 | 28.26 | 28.36 | 28.26 | 3042 |
| 1736787300 | 28.94 | 0.72 | 2.55 | 28.22 | 28.94 | 28.22 | 3704 |
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
