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 | 0.58 | 1.70187793427 | 34.08 | 35.01 | 33.41 | 2706199 | 34.1733491 | DE |
| 4 | -0.87 | -2.44863495637 | 35.53 | 35.9 | 33.33 | 2747874 | 34.14233356 | DE |
| 12 | 2.82 | 8.8567839196 | 31.84 | 35.9 | 30.96 | 2345352 | 33.60043252 | DE |
| 26 | 3.7 | 11.9509043928 | 30.96 | 35.9 | 29.78 | 2104330 | 32.55559878 | DE |
| 52 | 6.655 | 23.7636136404 | 28.005 | 35.9 | 26.58 | 2064084 | 30.64470312 | DE |
| 156 | 6.975 | 25.1941484558 | 27.685 | 35.9 | 24.025 | 2247308 | 28.85632255 | DE |
| 260 | 14.32 | 70.4031465093 | 20.34 | 35.9 | 18.038 | 2741686 | 26.79103047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 34.72 | 0.61 | 1.79 | 34.29 | 34.8 | 34 | 2677876 |
| 1741368600 | 34.11 | 0.4 | 1.19 | 33.95 | 34.19 | 33.58 | 2542194 |
| 1741282200 | 33.71 | -0.07 | -0.21 | 33.79 | 33.9 | 33.409999 | 2514749 |
| 1741195800 | 33.78 | -0.74 | -2.14 | 34.08 | 34.16 | 33.73 | 2901163 |
| 1741109400 | 34.52 | 0.55 | 1.62 | 34.08 | 34.53 | 33.77 | 2895013 |
| 1741023000 | 33.97 | 0 | 0.00 | 34.07 | 34.11 | 33.61 | 2540754 |
| 1740763800 | 33.97 | -0.02 | -0.06 | 34.02 | 34.21 | 33.82 | 4333808 |
| 1740677400 | 33.99 | -0.34 | -0.99 | 34.3 | 34.3 | 33.96 | 1942806 |
| 1740591000 | 34.33 | -0.37 | -1.07 | 34.7 | 34.89 | 34.21 | 2253264 |
| 1740504600 | 34.7 | 0.76 | 2.24 | 33.97 | 34.79 | 33.89 | 2296418 |
| 1740418200 | 33.94 | 0.31 | 0.92 | 33.78 | 33.94 | 33.62 | 1401969 |
| 1740159000 | 33.63 | 0.12 | 0.36 | 33.409999 | 33.69 | 33.36 | 2970926 |
| 1740072600 | 33.509999 | -0.32 | -0.95 | 33.73 | 33.94 | 33.33 | 2752711 |
| 1739986200 | 33.83 | -0.19 | -0.56 | 33.91 | 33.96 | 33.47 | 2308082 |
| 1739899800 | 34.02 | -0.28 | -0.82 | 34.23 | 34.31 | 33.88 | 2390205 |
| 1739813400 | 34.3 | 0.12 | 0.35 | 34.15 | 34.41 | 33.96 | 2311860 |
| 1739554200 | 34.18 | -0.38 | -1.10 | 34.5 | 34.52 | 33.955 | 3680776 |
| 1739467800 | 34.56 | 0.93 | 2.77 | 33.9 | 34.62 | 33.42 | 3249099 |
| 1739381400 | 33.63 | -2.05 | -5.75 | 35 | 35.09 | 33.59 | 4242497 |
| 1739295000 | 35.68 | 0.37 | 1.05 | 35.53 | 35.9 | 35.48 | 2751305 |
| 1739208600 | 35.31 | 0.16 | 0.46 | 35.17 | 35.41 | 35.15 | 1727806 |
| 1738949400 | 35.15 | 0.13 | 0.37 | 34.97 | 35.2 | 34.93 | 2404464 |
| 1738863000 | 35.02 | 0.05 | 0.14 | 35 | 35.22 | 34.92 | 2635946 |
| 1738776600 | 34.97 | 0.06 | 0.17 | 34.76 | 34.98 | 34.48 | 2298698 |
| 1738690200 | 34.91 | 0.79 | 2.32 | 34.14 | 34.94 | 34.02 | 2873807 |
| 1738603800 | 34.12 | -0.04 | -0.12 | 33.88 | 34.3 | 33.84 | 2938003 |
| 1738344600 | 34.16 | -0.22 | -0.64 | 34.34 | 34.44 | 34.04 | 2363569 |
| 1738258200 | 34.38 | 0.16 | 0.47 | 34.34 | 34.46 | 34.08 | 1623994 |
| 1738171800 | 34.22 | -0.01 | -0.03 | 34.2 | 34.27 | 33.93 | 1464769 |
| 1738085400 | 34.23 | 0.39 | 1.15 | 33.74 | 34.24 | 33.7 | 1734428 |
| 1737999000 | 33.84 | 0.4 | 1.20 | 33.479999 | 34.09 | 33.45 | 3228962 |
| 1737739800 | 33.439999 | -0.55 | -1.62 | 33.99 | 34.03 | 33.33 | 2195833 |
| 1737653400 | 33.99 | 0.06 | 0.18 | 34.08 | 34.14 | 33.83 | 2402018 |
| 1737567000 | 33.93 | -0.45 | -1.31 | 34.35 | 34.38 | 33.89 | 3005639 |
| 1737480600 | 34.38 | 0.1 | 0.29 | 34.28 | 34.4 | 34.11 | 2273403 |
| 1737394200 | 34.28 | 0.33 | 0.97 | 33.89 | 34.33 | 33.81 | 1883616 |
| 1737135000 | 33.95 | 0.56 | 1.68 | 33.65 | 33.98 | 33.38 | 3212705 |
| 1737048600 | 33.39 | 0.32 | 0.97 | 33.03 | 33.47 | 32.95 | 2448042 |
| 1736962200 | 33.07 | 0.58 | 1.79 | 32.47 | 33.18 | 32.34 | 3602778 |
| 1736875800 | 32.49 | 0.19 | 0.59 | 32.299999 | 32.54 | 32.24 | 2226972 |
| 1736789400 | 32.299999 | -0.15 | -0.46 | 32.299999 | 32.45 | 32.21 | 1930546 |
| 1736530200 | 32.45 | -0.13 | -0.40 | 32.659999 | 32.659999 | 32.36 | 1600832 |
| 1736443800 | 32.58 | 0.2 | 0.62 | 32.28 | 32.659999 | 32.09 | 1540799 |
| 1736357400 | 32.38 | 0.01 | 0.03 | 32.299999 | 32.4 | 32.049999 | 1681980 |
| 1736271000 | 32.369999 | 0.62 | 1.95 | 31.89 | 32.39 | 31.87 | 2411418 |
| 1736184600 | 31.75 | -0.25 | -0.78 | 32 | 32.049999 | 31.42 | 1514530 |
| 1735925400 | 32 | 0.27 | 0.85 | 31.75 | 32.08 | 31.74 | 1287691 |
| 1735839000 | 31.73 | 0.24 | 0.76 | 31.48 | 31.73 | 31.42 | 1381116 |
| 1735666200 | 31.49 | 0.24 | 0.77 | 31.2 | 31.5 | 31.15 | 649011 |
| 1735579800 | 31.25 | -0.13 | -0.41 | 31.4 | 31.51 | 31.24 | 1202318 |
| 1735320600 | 31.38 | 0.14 | 0.45 | 31.17 | 31.38 | 31.09 | 1345204 |
| 1735061400 | 31.24 | 0.09 | 0.29 | 31.09 | 31.32 | 31.09 | 302687 |
| 1734975000 | 31.15 | -0.14 | -0.45 | 31.21 | 31.36 | 30.96 | 1802418 |
| 1734715800 | 31.29 | -0.15 | -0.48 | 31.31 | 31.39 | 31.07 | 4779654 |
| 1734629400 | 31.44 | -0.2 | -0.63 | 31.58 | 31.73 | 31.32 | 2134840 |
| 1734543000 | 31.64 | -0.29 | -0.91 | 31.85 | 31.88 | 31.4 | 2691855 |
| 1734456600 | 31.93 | -0.14 | -0.44 | 31.84 | 32.08 | 31.83 | 1925233 |
| 1734370200 | 32.07 | -0.27 | -0.83 | 32.27 | 32.29 | 31.89 | 1464712 |
| 1734111000 | 32.34 | 0.15 | 0.47 | 32.2 | 32.34 | 32.02 | 1535169 |
| 1734024600 | 32.189999 | 0.11 | 0.34 | 31.9 | 32.229999 | 31.85 | 2032087 |
| 1733938200 | 32.08 | -0.17 | -0.53 | 32.259999 | 32.45 | 32.06 | 1605343 |
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
