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 | -0.85 | -2.88722826087 | 29.44 | 29.44 | 28.44 | 25221 | 29.19686663 | DE |
| 4 | -0.92 | -3.11758725856 | 29.51 | 29.84 | 28.44 | 26475 | 29.45776862 | DE |
| 12 | 1.38 | 5.07166482911 | 27.21 | 29.84 | 26.91 | 33368 | 28.56699555 | DE |
| 26 | 0.83 | 2.98991354467 | 27.76 | 29.84 | 26.85 | 26664 | 28.1597239 | DE |
| 52 | 0.97 | 3.51194786387 | 27.62 | 29.84 | 26.17 | 25114 | 27.90397569 | DE |
| 156 | 4.66 | 19.4734642708 | 23.93 | 29.84 | 20.95 | 25389 | 25.2430642 | DE |
| 260 | 9.62 | 50.7116499736 | 18.97 | 29.84 | 18.82 | 31650 | 24.17953255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 28.59 | -0.04 | -0.14 | 28.59 | 28.59 | 28.59 | 18677 |
| 1741887000 | 28.63 | 0.19 | 0.67 | 28.63 | 28.63 | 28.63 | 22678 |
| 1741800600 | 28.44 | -0.56 | -1.93 | 28.44 | 28.44 | 28.44 | 1083 |
| 1741714200 | 29 | -0.35 | -1.19 | 29 | 29 | 29 | 6719 |
| 1741627800 | 29.35 | -0.09 | -0.31 | 29.35 | 29.35 | 29.35 | 91692 |
| 1741368600 | 29.44 | -0.01 | -0.03 | 29.44 | 29.44 | 29.44 | 3935 |
| 1741282200 | 29.45 | 0.27 | 0.93 | 29.45 | 29.45 | 29.45 | 3095 |
| 1741195800 | 29.18 | -0.66 | -2.21 | 29.18 | 29.18 | 29.18 | 19593 |
| 1741109400 | 29.84 | 0.21 | 0.71 | 29.84 | 29.84 | 29.84 | 12198 |
| 1741023000 | 29.63 | 0.01 | 0.03 | 29.63 | 29.63 | 29.63 | 3736 |
| 1740763800 | 29.62 | -0.18 | -0.60 | 29.62 | 29.62 | 29.62 | 1341 |
| 1740677400 | 29.8 | 0.27 | 0.91 | 29.8 | 29.8 | 29.8 | 13721 |
| 1740591000 | 29.53 | 0.04 | 0.14 | 29.53 | 29.53 | 29.53 | 372 |
| 1740504600 | 29.49 | -0.04 | -0.14 | 29.49 | 29.49 | 29.49 | 5377 |
| 1740418200 | 29.53 | 0.16 | 0.54 | 29.53 | 29.53 | 29.53 | 2076 |
| 1740159000 | 29.37 | 0 | 0.00 | 29.37 | 29.37 | 29.37 | 9452 |
| 1740072600 | 29.37 | -0.25 | -0.84 | 29.37 | 29.37 | 29.37 | 82890 |
| 1739986200 | 29.62 | 0.08 | 0.27 | 29.62 | 29.62 | 29.62 | 222952 |
| 1739899800 | 29.54 | 0.11 | 0.37 | 29.54 | 29.54 | 29.54 | 1015 |
| 1739813400 | 29.43 | -0.08 | -0.27 | 29.43 | 29.43 | 29.43 | 21073 |
| 1739554200 | 29.51 | 0.34 | 1.17 | 29.51 | 29.51 | 29.51 | 4503 |
| 1739467800 | 29.17 | 0.1 | 0.34 | 29.17 | 29.17 | 29.17 | 16889 |
| 1739381400 | 29.07 | 0 | 0.00 | 29.07 | 29.07 | 29.07 | 0 |
| 1739295000 | 29.07 | 0.17 | 0.59 | 29.07 | 29.07 | 29.07 | 11389 |
| 1739208600 | 28.9 | -0.12 | -0.41 | 28.9 | 28.9 | 28.9 | 7399 |
| 1738949400 | 29.02 | 0.32 | 1.11 | 29.02 | 29.02 | 29.02 | 34063 |
| 1738863000 | 28.7 | 0.11 | 0.38 | 28.7 | 28.7 | 28.7 | 9867 |
| 1738776600 | 28.59 | 0.01 | 0.03 | 28.59 | 28.59 | 28.59 | 20225 |
| 1738690200 | 28.58 | -0.25 | -0.87 | 28.58 | 28.58 | 28.58 | 7196 |
| 1738603800 | 28.83 | 0.02 | 0.07 | 28.83 | 28.83 | 28.83 | 14188 |
| 1738344600 | 28.81 | 0.23 | 0.80 | 28.81 | 28.81 | 28.81 | 1432 |
| 1738258200 | 28.58 | 0.17 | 0.60 | 28.58 | 28.58 | 28.58 | 96585 |
| 1738171800 | 28.41 | 0.09 | 0.32 | 28.41 | 28.41 | 28.41 | 16285 |
| 1738085400 | 28.32 | 0.03 | 0.11 | 28.32 | 28.32 | 28.32 | 6501 |
| 1737999000 | 28.29 | -0.06 | -0.21 | 28.29 | 28.29 | 28.29 | 2911 |
| 1737739800 | 28.35 | 0.11 | 0.39 | 28.35 | 28.35 | 28.35 | 690587 |
| 1737653400 | 28.24 | 0.16 | 0.57 | 28.24 | 28.24 | 28.24 | 12207 |
| 1737567000 | 28.08 | 0.11 | 0.39 | 28.08 | 28.08 | 28.08 | 2450 |
| 1737480600 | 27.97 | 0 | 0.00 | 27.97 | 27.97 | 27.97 | 0 |
| 1737394200 | 27.97 | 0.17 | 0.61 | 27.97 | 27.97 | 27.97 | 12077 |
| 1737135000 | 27.8 | 0.21 | 0.76 | 27.8 | 27.8 | 27.8 | 178910 |
| 1737048600 | 27.59 | 0.32 | 1.17 | 27.59 | 27.59 | 27.59 | 2698 |
| 1736962200 | 27.27 | 0.02 | 0.07 | 27.27 | 27.27 | 27.27 | 13020 |
| 1736875800 | 27.25 | -0.13 | -0.47 | 27.25 | 27.25 | 27.25 | 2067 |
| 1736789400 | 27.38 | -0.32 | -1.16 | 27.38 | 27.38 | 27.38 | 2782 |
| 1736530200 | 27.7 | 0.2 | 0.73 | 27.7 | 27.7 | 27.7 | 7365 |
| 1736443800 | 27.5 | -0.11 | -0.40 | 27.5 | 27.5 | 27.5 | 7256 |
| 1736357400 | 27.61 | 0.14 | 0.51 | 27.61 | 27.61 | 27.61 | 13024 |
| 1736271000 | 27.47 | 0.19 | 0.70 | 27.47 | 27.47 | 27.47 | 2184 |
| 1736184600 | 27.28 | -0.13 | -0.47 | 27.28 | 27.28 | 27.28 | 27410 |
| 1735925400 | 27.41 | 0.15 | 0.55 | 27.41 | 27.41 | 27.41 | 22022 |
| 1735839000 | 27.26 | 0.13 | 0.48 | 27.26 | 27.26 | 27.26 | 15 |
| 1735666200 | 27.13 | -0.11 | -0.40 | 27.13 | 27.13 | 27.13 | 13139 |
| 1735579800 | 27.24 | 0.17 | 0.63 | 27.24 | 27.24 | 27.24 | 1160 |
| 1735320600 | 27.07 | 0.06 | 0.22 | 27.07 | 27.07 | 27.07 | 6973 |
| 1735061400 | 27.01 | 0.1 | 0.37 | 27.01 | 27.01 | 27.01 | 2931 |
| 1734975000 | 26.91 | -0.3 | -1.10 | 26.91 | 26.91 | 26.91 | 8412 |
| 1734715800 | 27.21 | -0.34 | -1.23 | 27.21 | 27.21 | 27.21 | 32106 |
| 1734629400 | 27.55 | 0 | 0.00 | 27.55 | 27.55 | 27.55 | 11315 |
| 1734543000 | 27.55 | -0.1 | -0.36 | 27.55 | 27.55 | 27.55 | 8773 |
| 1734456600 | 27.65 | -0.02 | -0.07 | 27.65 | 27.65 | 27.65 | 10377 |
| 1734370200 | 27.67 | -0.14 | -0.50 | 27.67 | 27.67 | 27.67 | 37428 |
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
