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 | 1.54 | 3.50318471338 | 43.96 | 45.68 | 41.56 | 173027 | 42.88699789 | DE |
| 4 | -4.95 | -9.81169474727 | 50.45 | 52.8 | 41.56 | 154545 | 47.20240096 | DE |
| 12 | 6.7 | 17.2680412371 | 38.8 | 53.85 | 38.3 | 162853 | 46.68101165 | DE |
| 26 | 7.98 | 21.2686567164 | 37.52 | 53.85 | 31.34 | 191626 | 41.76316896 | DE |
| 52 | 20.3 | 80.5555555556 | 25.2 | 53.85 | 24.94 | 184690 | 36.44171326 | DE |
| 156 | 16.65 | 57.712305026 | 28.85 | 53.85 | 22.8 | 180790 | 30.0904545 | DE |
| 260 | 0.42 | 0.931677018634 | 45.08 | 56.1 | 22.8 | 204204 | 33.78114928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 45.5 | 3.6 | 8.59 | 44.3 | 45.68 | 44.24 | 140234 |
| 1783009800 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1782923400 | 41.9 | -0.66 | -1.55 | 42.46 | 42.94 | 41.56 | 172749 |
| 1782837000 | 42.56 | 0.78 | 1.87 | 42.46 | 42.6 | 41.72 | 154516 |
| 1782750600 | 41.78 | -2.28 | -5.17 | 42.8 | 43.1 | 41.6 | 112906 |
| 1782491400 | 44.06 | 0 | 0.00 | 44.06 | 44.06 | 44.06 | 0 |
| 1782405000 | 44.06 | -0.72 | -1.61 | 44.62 | 44.8 | 43.88 | 106967 |
| 1782318600 | 44.78 | -1.98 | -4.23 | 46.8 | 46.8 | 44.52 | 185484 |
| 1782232200 | 46.76 | -0.06 | -0.13 | 45.86 | 46.82 | 44.82 | 129132 |
| 1782145800 | 46.82 | -2.16 | -4.41 | 46.84 | 47.42 | 46.56 | 78204 |
| 1781886600 | 48.98 | 0 | 0.00 | 48.98 | 48.98 | 48.98 | 0 |
| 1781800200 | 48.98 | 0 | 0.00 | 48.98 | 48.98 | 48.98 | 0 |
| 1781713800 | 48.98 | -1.17 | -2.33 | 50.3 | 50.3 | 48.2 | 140351 |
| 1781627400 | 50.15 | -1.5 | -2.90 | 50.4 | 51 | 49.8 | 127891 |
| 1781541000 | 51.65 | 0 | 0.00 | 52.5 | 52.8 | 51.2 | 178325 |
| 1781281800 | 51.65 | 1.45 | 2.89 | 51.05 | 52.25 | 50.85 | 128401 |
| 1781195400 | 50.2 | 1.74 | 3.59 | 48.56 | 50.2 | 48.42 | 140772 |
| 1781109000 | 48.46 | -3.04 | -5.90 | 50.1 | 50.25 | 48.36 | 207865 |
| 1781022600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1780936200 | 51.5 | -0.15 | -0.29 | 50.45 | 51.7 | 50.05 | 170367 |
| 1780677000 | 51.65 | -1.05 | -1.99 | 51.9 | 52.2 | 50.65 | 210074 |
| 1780590600 | 52.7 | -0.35 | -0.66 | 52.4 | 53.85 | 51.7 | 152494 |
| 1780504200 | 53.05 | 0.45 | 0.86 | 52.1 | 53.4 | 51.9 | 89786 |
| 1780417800 | 52.6 | 1.55 | 3.04 | 51.6 | 52.6 | 50.8 | 75144 |
| 1780331400 | 51.05 | 0 | 0.00 | 51 | 51.15 | 50.05 | 123155 |
| 1780072200 | 51.05 | -1.35 | -2.58 | 52.45 | 52.7 | 51.05 | 398807 |
| 1779985800 | 52.4 | 0.5 | 0.96 | 51.7 | 52.75 | 51.7 | 119235 |
| 1779899400 | 51.9 | 0.3 | 0.58 | 51.9 | 52.25 | 51.25 | 117746 |
| 1779813000 | 51.6 | 0.7 | 1.38 | 51 | 52.6 | 50.9 | 149732 |
| 1779726600 | 50.9 | 1.22 | 2.46 | 50.2 | 50.95 | 50.2 | 115866 |
| 1779467400 | 49.68 | 1.32 | 2.73 | 48.34 | 49.68 | 48.08 | 168445 |
| 1779381000 | 48.36 | -0.1 | -0.21 | 47.6 | 48.46 | 47.36 | 146872 |
| 1779294600 | 48.46 | 1.3 | 2.76 | 47.6 | 49.04 | 47.52 | 295093 |
| 1779208200 | 47.16 | -0.46 | -0.97 | 47.2 | 48.56 | 46.84 | 113561 |
| 1779121800 | 47.62 | 0.12 | 0.25 | 46.96 | 48.4 | 46.6 | 90525 |
| 1778862600 | 47.5 | -0.88 | -1.82 | 47.52 | 47.94 | 46.66 | 96065 |
| 1778776200 | 48.38 | 0.56 | 1.17 | 47.92 | 48.72 | 47.6 | 114559 |
| 1778689800 | 47.82 | 1.96 | 4.27 | 46.64 | 47.82 | 45.96 | 104088 |
| 1778603400 | 45.86 | -2.3 | -4.78 | 47.5 | 47.5 | 45.74 | 140884 |
| 1778517000 | 48.16 | 0.1 | 0.21 | 48 | 48.46 | 47.56 | 196218 |
| 1778257800 | 48.06 | -0.48 | -0.99 | 48.44 | 49.1 | 47.84 | 127958 |
| 1778171400 | 48.54 | -0.88 | -1.78 | 49.22 | 50.15 | 48.54 | 194428 |
| 1778085000 | 49.42 | 2.2 | 4.66 | 48.84 | 50.95 | 48.68 | 185343 |
| 1777998600 | 47.22 | 0 | 0.00 | 47.22 | 47.22 | 47.22 | 0 |
| 1777912200 | 47.22 | 1.84 | 4.05 | 46 | 48.42 | 45.98 | 261308 |
| 1777566600 | 45.38 | 3.74 | 8.98 | 42.22 | 45.84 | 41.74 | 399756 |
| 1777480200 | 41.64 | 0.56 | 1.36 | 41.52 | 42.04 | 41.42 | 226038 |
| 1777393800 | 41.08 | 0 | 0.00 | 41.08 | 41.08 | 41.08 | 0 |
| 1777307400 | 41.08 | 0.3 | 0.74 | 40.68 | 41.36 | 40.56 | 71208 |
| 1777048200 | 40.78 | -0.66 | -1.59 | 40.92 | 41.2 | 40.3 | 177081 |
| 1776961800 | 41.44 | 0.06 | 0.14 | 41.32 | 41.96 | 41 | 99490 |
| 1776875400 | 41.38 | -0.22 | -0.53 | 41.88 | 42.4 | 41.34 | 86096 |
| 1776789000 | 41.6 | 0 | 0.00 | 41.88 | 42.12 | 41.38 | 133438 |
| 1776702600 | 41.6 | -0.88 | -2.07 | 41.7 | 41.8 | 40.9 | 138003 |
| 1776443400 | 42.48 | 1.18 | 2.86 | 41.24 | 42.64 | 40.7 | 272668 |
| 1776357000 | 41.3 | -0.92 | -2.18 | 42.3 | 42.52 | 41.3 | 164169 |
| 1776270600 | 42.22 | 1.18 | 2.88 | 42.52 | 42.54 | 41.34 | 228987 |
| 1776184200 | 41.04 | 1 | 2.50 | 40.78 | 41.6 | 40.5 | 115203 |
| 1776097800 | 40.04 | 1.4 | 3.62 | 39.24 | 40.4 | 39.04 | 99056 |
| 1775838600 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1775752200 | 38.64 | 3.82 | 10.97 | 39 | 39 | 38.23 | 126827 |
| 1775665800 | 34.82 | 0 | 0.00 | 34.82 | 34.82 | 34.82 | 0 |
| 1775579400 | 34.82 | 0.48 | 1.40 | 35 | 36 | 34.7 | 243441 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
