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 | -0.4 | -0.766283524904 | 52.2 | 52.7 | 51.3 | 3337 | 51.71204675 | DE |
| 4 | 1.7 | 3.39321357285 | 50.1 | 54.8 | 49.3 | 4580 | 51.99313432 | DE |
| 12 | 1 | 1.96850393701 | 50.8 | 54.8 | 49.1 | 4628 | 50.5846173 | DE |
| 26 | -3.4 | -6.15942028986 | 55.2 | 56.5 | 48.3 | 6481 | 51.67453447 | DE |
| 52 | 3.7 | 7.69230769231 | 48.1 | 56.5 | 48.1 | 6461 | 51.22193436 | DE |
| 156 | 7.8 | 17.7272727273 | 44 | 56.5 | 38.6 | 6416 | 47.97528918 | DE |
| 260 | 0.8 | 1.56862745098 | 51 | 56.5 | 38.6 | 6006 | 48.0269351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 51.8 | 0.3 | 0.58 | 52 | 52 | 51.3 | 1698 |
| 1783355400 | 51.5 | -0.4 | -0.77 | 52 | 52.7 | 51.5 | 6779 |
| 1783096200 | 51.9 | 0 | 0.00 | 52.4 | 52.5 | 51.9 | 1623 |
| 1783009800 | 51.9 | 0 | 0.00 | 51.9 | 51.9 | 51.9 | 0 |
| 1782923400 | 51.9 | -0.1 | -0.19 | 52.1 | 52.1 | 51.5 | 2918 |
| 1782837000 | 52 | -0.3 | -0.57 | 52.2 | 52.5 | 52 | 2028 |
| 1782750600 | 52.3 | 0 | 0.00 | 52.5 | 52.8 | 52 | 2146 |
| 1782491400 | 52.3 | 0 | 0.00 | 52.3 | 52.3 | 52.3 | 0 |
| 1782405000 | 52.3 | 0 | 0.00 | 52.1 | 52.4 | 52 | 2778 |
| 1782318600 | 52.3 | 0.3 | 0.58 | 52 | 52.6 | 51.8 | 3072 |
| 1782232200 | 52 | 0 | 0.00 | 51.9 | 52 | 51.5 | 2187 |
| 1782145800 | 52 | 0.3 | 0.58 | 51.8 | 52.2 | 51.1 | 4717 |
| 1781886600 | 51.7 | 0 | 0.00 | 51.7 | 51.7 | 51.7 | 0 |
| 1781800200 | 51.7 | 0 | 0.00 | 51.7 | 51.7 | 51.7 | 0 |
| 1781713800 | 51.7 | -1.1 | -2.08 | 52.7 | 52.7 | 51.7 | 4915 |
| 1781627400 | 52.8 | -0.5 | -0.94 | 53.5 | 53.5 | 52.7 | 3805 |
| 1781541000 | 53.3 | 0.8 | 1.52 | 52.7 | 54.8 | 52.7 | 10382 |
| 1781281800 | 52.5 | 1.4 | 2.74 | 52 | 53 | 51.8 | 7604 |
| 1781195400 | 51.1 | 0.6 | 1.19 | 50.7 | 51.4 | 50.4 | 4550 |
| 1781109000 | 50.5 | 0.6 | 1.20 | 50.1 | 50.9 | 49.3 | 9200 |
| 1781022600 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.9 | 0 |
| 1780936200 | 49.9 | 0.4 | 0.81 | 49.55 | 49.9 | 49.45 | 3287 |
| 1780677000 | 49.5 | -0.1 | -0.20 | 49.9 | 50 | 49.45 | 5724 |
| 1780590600 | 49.6 | -0.1 | -0.20 | 49.8 | 49.95 | 49.35 | 4118 |
| 1780504200 | 49.7 | 0 | 0.00 | 50.1 | 50.1 | 49.4 | 6779 |
| 1780417800 | 49.7 | -0.7 | -1.39 | 49.7 | 50.3 | 49.55 | 2288 |
| 1780331400 | 50.4 | 0.3 | 0.60 | 50.5 | 50.5 | 49.65 | 6622 |
| 1780072200 | 50.1 | -0.3 | -0.60 | 50.4 | 50.6 | 49.95 | 7601 |
| 1779985800 | 50.4 | -0.1 | -0.20 | 50.5 | 50.8 | 50.1 | 4447 |
| 1779899400 | 50.5 | 0.6 | 1.20 | 50.1 | 50.5 | 50 | 3156 |
| 1779813000 | 49.9 | -0.8 | -1.58 | 50.2 | 50.3 | 49.9 | 2673 |
| 1779726600 | 50.7 | 0.75 | 1.50 | 50.7 | 50.7 | 50.1 | 2191 |
| 1779467400 | 49.95 | -0.55 | -1.09 | 50.7 | 50.7 | 49.85 | 5453 |
| 1779381000 | 50.5 | 0 | 0.00 | 50.9 | 50.9 | 50.2 | 5283 |
| 1779294600 | 50.5 | 0.75 | 1.51 | 50.1 | 50.9 | 49.7 | 4291 |
| 1779208200 | 49.75 | 0.1 | 0.20 | 49.8 | 50.1 | 49.3 | 7385 |
| 1779121800 | 49.65 | 0.4 | 0.81 | 49.4 | 50 | 49.35 | 3575 |
| 1778862600 | 49.25 | -0.35 | -0.71 | 49.6 | 49.8 | 49.25 | 5536 |
| 1778776200 | 49.6 | 0 | 0.00 | 50.2 | 50.2 | 49.5 | 3105 |
| 1778689800 | 49.6 | -0.35 | -0.70 | 49.8 | 50.2 | 49.6 | 3291 |
| 1778603400 | 49.95 | -0.35 | -0.70 | 50.2 | 50.2 | 49.65 | 2034 |
| 1778517000 | 50.3 | 0.45 | 0.90 | 49.6 | 50.4 | 49.6 | 4476 |
| 1778257800 | 49.85 | 0.25 | 0.50 | 50.2 | 50.2 | 49.65 | 1601 |
| 1778171400 | 49.6 | -0.6 | -1.20 | 50.2 | 50.2 | 49.6 | 5791 |
| 1778085000 | 50.2 | 1.1 | 2.24 | 49.85 | 50.2 | 49.5 | 13492 |
| 1777998600 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1777912200 | 49.1 | -0.75 | -1.50 | 50 | 50 | 49.1 | 6427 |
| 1777566600 | 49.85 | 0.35 | 0.71 | 49.5 | 49.95 | 49.4 | 2758 |
| 1777480200 | 49.5 | -0.7 | -1.39 | 49.65 | 49.75 | 49.35 | 3689 |
| 1777393800 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1777307400 | 50.2 | 0.1 | 0.20 | 50.2 | 50.2 | 49.8 | 4426 |
| 1777048200 | 50.1 | 0 | 0.00 | 49.85 | 50.1 | 49.65 | 2562 |
| 1776961800 | 50.1 | -0.1 | -0.20 | 49.8 | 50.1 | 49.6 | 4600 |
| 1776875400 | 50.2 | 0.2 | 0.40 | 50.3 | 50.3 | 49.95 | 2117 |
| 1776789000 | 50 | -0.4 | -0.79 | 50.1 | 50.5 | 49.8 | 3283 |
| 1776702600 | 50.4 | -0.4 | -0.79 | 50.1 | 50.4 | 49.85 | 7476 |
| 1776443400 | 50.8 | 0.8 | 1.60 | 50.1 | 50.8 | 49.95 | 6698 |
| 1776357000 | 50 | -0.1 | -0.20 | 50.1 | 50.8 | 50 | 7228 |
| 1776270600 | 50.1 | -0.9 | -1.76 | 50.7 | 51 | 50.1 | 1799 |
| 1776184200 | 51 | 0.6 | 1.19 | 50.8 | 51 | 50.4 | 4668 |
| 1776097800 | 50.4 | 0.4 | 0.80 | 50.4 | 50.7 | 50.2 | 3610 |
| 1775838600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1775752200 | 50 | 0.9 | 1.83 | 50.5 | 50.5 | 50 | 3044 |
| 1775665800 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
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
