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 | -0.22 | -0.699968183264 | 31.43 | 31.43 | 31.21 | 2715 | 31.38101399 | DE |
| 4 | -0.41 | -1.29664769133 | 31.62 | 31.67 | 31.14 | 5233 | 31.47304436 | DE |
| 12 | 0.92 | 3.0373060416 | 30.29 | 31.67 | 30.14 | 2959 | 31.14711394 | DE |
| 26 | 1.97 | 6.73734610123 | 29.24 | 31.67 | 28.72 | 2648 | 30.3453958 | DE |
| 52 | 3.56 | 12.8752260398 | 27.65 | 31.67 | 27.3 | 2865 | 29.21448749 | DE |
| 156 | 1.69 | 5.72493224932 | 29.52 | 31.67 | 24.49 | 3831 | 27.18435827 | DE |
| 260 | 5.23 | 20.1308698999 | 25.98 | 31.67 | 21.48 | 4004 | 27.0498758 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 31.21 | 0 | 0.00 | 31.21 | 31.21 | 31.21 | 3016 |
| 1735666200 | 31.21 | -0.07 | -0.22 | 31.21 | 31.21 | 31.21 | 907 |
| 1735579800 | 31.28 | -0.15 | -0.48 | 31.28 | 31.28 | 31.28 | 1330 |
| 1735320600 | 31.43 | 0.13 | 0.42 | 31.43 | 31.43 | 31.43 | 5909 |
| 1735061400 | 31.3 | 0.16 | 0.51 | 31.3 | 31.3 | 31.3 | 18292 |
| 1734975000 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 628 |
| 1734715800 | 31.14 | -0.01 | -0.03 | 31.14 | 31.14 | 31.14 | 286 |
| 1734629400 | 31.15 | -0.33 | -1.05 | 31.15 | 31.15 | 31.15 | 7611 |
| 1734543000 | 31.48 | 0.03 | 0.10 | 31.48 | 31.48 | 31.48 | 163 |
| 1734456600 | 31.45 | -0.1 | -0.32 | 31.45 | 31.45 | 31.45 | 3985 |
| 1734370200 | 31.55 | -0.03 | -0.09 | 31.55 | 31.55 | 31.55 | 5375 |
| 1734111000 | 31.58 | -0.05 | -0.16 | 31.58 | 31.58 | 31.58 | 3385 |
| 1734024600 | 31.63 | 0.02 | 0.06 | 31.63 | 31.63 | 31.63 | 3364 |
| 1733938200 | 31.61 | 0.04 | 0.13 | 31.61 | 31.61 | 31.61 | 50 |
| 1733851800 | 31.57 | -0.1 | -0.32 | 31.57 | 31.57 | 31.57 | 4206 |
| 1733765400 | 31.67 | 0.05 | 0.16 | 31.67 | 31.67 | 31.67 | 13800 |
| 1733506200 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1733419800 | 31.62 | 0.09 | 0.29 | 31.62 | 31.62 | 31.62 | 18647 |
| 1733333400 | 31.53 | -0.12 | -0.38 | 31.53 | 31.53 | 31.53 | 636 |
| 1733247000 | 31.65 | 0.21 | 0.67 | 31.65 | 31.65 | 31.65 | 30 |
| 1733160600 | 31.44 | 0.1 | 0.32 | 31.44 | 31.44 | 31.44 | 5399 |
| 1732901400 | 31.34 | 0.04 | 0.13 | 31.34 | 31.34 | 31.34 | 447 |
| 1732815000 | 31.3 | -0.05 | -0.16 | 31.3 | 31.3 | 31.3 | 1051 |
| 1732728600 | 31.35 | -0.06 | -0.19 | 31.35 | 31.35 | 31.35 | 670 |
| 1732642200 | 31.41 | -0.01 | -0.03 | 31.41 | 31.41 | 31.41 | 1271 |
| 1732555800 | 31.42 | 0.31 | 1.00 | 31.42 | 31.42 | 31.42 | 6472 |
| 1732296600 | 31.11 | 0.13 | 0.42 | 31.11 | 31.11 | 31.11 | 681 |
| 1732210200 | 30.98 | 0.04 | 0.13 | 30.98 | 30.98 | 30.98 | 50 |
| 1732123800 | 30.94 | 0.06 | 0.19 | 30.94 | 30.94 | 30.94 | 1472 |
| 1732037400 | 30.88 | -0.11 | -0.35 | 30.88 | 30.88 | 30.88 | 3076 |
| 1731951000 | 30.99 | -0.14 | -0.45 | 30.99 | 30.99 | 30.99 | 2998 |
| 1731691800 | 31.13 | 0.06 | 0.19 | 31.13 | 31.13 | 31.13 | 108 |
| 1731605400 | 31.07 | 0.01 | 0.03 | 31.07 | 31.07 | 31.07 | 6374 |
| 1731519000 | 31.06 | 0 | 0.00 | 31.06 | 31.06 | 31.06 | 0 |
| 1731432600 | 31.06 | 0 | 0.00 | 31.06 | 31.06 | 31.06 | 0 |
| 1731346200 | 31.06 | 0.22 | 0.71 | 31.06 | 31.06 | 31.06 | 4042 |
| 1731087000 | 30.84 | -0.06 | -0.19 | 30.84 | 30.84 | 30.84 | 1223 |
| 1731000600 | 30.9 | 0.6 | 1.98 | 30.9 | 30.9 | 30.9 | 589 |
| 1730914200 | 30.3 | 0.16 | 0.53 | 30.3 | 30.3 | 30.3 | 4335 |
| 1730827800 | 30.14 | -0.13 | -0.43 | 30.14 | 30.14 | 30.14 | 3229 |
| 1730741400 | 30.27 | 0.08 | 0.26 | 30.27 | 30.27 | 30.27 | 10147 |
| 1730482200 | 30.19 | -0.27 | -0.89 | 30.19 | 30.19 | 30.19 | 395 |
| 1730395800 | 30.46 | -0.07 | -0.23 | 30.46 | 30.46 | 30.46 | 668 |
| 1730309400 | 30.53 | 0.03 | 0.10 | 30.53 | 30.53 | 30.53 | 1211 |
| 1730223000 | 30.5 | -0.03 | -0.10 | 30.5 | 30.5 | 30.5 | 1331 |
| 1730136600 | 30.53 | -0.03 | -0.10 | 30.53 | 30.53 | 30.53 | 2454 |
| 1729873800 | 30.56 | 0 | 0.00 | 30.56 | 30.56 | 30.56 | 0 |
| 1729787400 | 30.56 | 0.02 | 0.07 | 30.56 | 30.56 | 30.56 | 2145 |
| 1729701000 | 30.54 | -0.12 | -0.39 | 30.54 | 30.54 | 30.54 | 408 |
| 1729614600 | 30.66 | -0.08 | -0.26 | 30.66 | 30.66 | 30.66 | 2 |
| 1729528200 | 30.74 | 0.11 | 0.36 | 30.74 | 30.74 | 30.74 | 2155 |
| 1729269000 | 30.63 | 0 | 0.00 | 30.63 | 30.63 | 30.63 | 0 |
| 1729182600 | 30.63 | 0.09 | 0.29 | 30.63 | 30.63 | 30.63 | 1146 |
| 1729096200 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1729009800 | 30.54 | 0.07 | 0.23 | 30.54 | 30.54 | 30.54 | 189 |
| 1728923400 | 30.47 | 0.18 | 0.59 | 30.47 | 30.47 | 30.47 | 9403 |
| 1728664200 | 30.29 | 0 | 0.00 | 30.29 | 30.29 | 30.29 | 0 |
| 1728577800 | 30.29 | 0 | 0.00 | 30.29 | 30.29 | 30.29 | 0 |
| 1728491400 | 30.29 | 0.1 | 0.33 | 30.29 | 30.29 | 30.29 | 33 |
| 1728405000 | 30.19 | -0.11 | -0.36 | 30.19 | 30.19 | 30.19 | 1373 |
| 1728318600 | 30.3 | 0.21 | 0.70 | 30.3 | 30.3 | 30.3 | 12604 |
| 1728059400 | 30.09 | -0.06 | -0.20 | 30.09 | 30.09 | 30.09 | 4555 |
| 1727973000 | 30.15 | -0.04 | -0.13 | 30.15 | 30.15 | 30.15 | 3033 |
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
