We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.49943246311 | 44.05 | 44.54 | 43.29 | 2415539 | 44.12800843 | DE |
| 4 | 3.49 | 8.55811672388 | 40.78 | 44.54 | 40.65 | 3287025 | 42.99850496 | DE |
| 12 | 1.96 | 4.63247459229 | 42.31 | 44.54 | 38.67 | 3613098 | 41.16206435 | DE |
| 26 | 5.42 | 13.9510939511 | 38.85 | 44.54 | 36.55 | 4044333 | 39.96678602 | DE |
| 52 | 2.11 | 5.00474383302 | 42.16 | 44.54 | 36.55 | 3792375 | 39.93480597 | DE |
| 156 | 19.01 | 75.2573238321 | 25.26 | 44.54 | 25.21 | 3682974 | 35.77820203 | DE |
| 260 | 22.49 | 103.259871442 | 21.78 | 44.54 | 20.335 | 4301969 | 30.64802544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 44.27 | -0.03 | -0.07 | 44.39 | 44.5 | 44.14 | 1925599 |
| 1783614600 | 44.3 | 0.29 | 0.66 | 44.13 | 44.31 | 44.01 | 1935899 |
| 1783528200 | 44.01 | -0.29 | -0.65 | 43.93 | 44.22 | 43.29 | 3153835 |
| 1783441800 | 44.3 | 0.13 | 0.29 | 44.26 | 44.54 | 44.04 | 3563211 |
| 1783355400 | 44.17 | 0.46 | 1.05 | 43.99 | 44.23 | 43.88 | 1865117 |
| 1783096200 | 43.71 | 0.21 | 0.48 | 44.05 | 44.14 | 43.62 | 1559635 |
| 1783009800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1782923400 | 43.5 | -0.35 | -0.80 | 43.71 | 43.86 | 43.14 | 2562963 |
| 1782837000 | 43.85 | 0.46 | 1.06 | 43.49 | 44.08 | 43.23 | 6923880 |
| 1782750600 | 43.39 | -0.02 | -0.05 | 43.34 | 43.84 | 43.29 | 2943964 |
| 1782491400 | 43.41 | 0.32 | 0.74 | 43.08 | 43.41 | 42.94 | 2133176 |
| 1782405000 | 43.09 | 0.29 | 0.68 | 42.65 | 43.18 | 42.53 | 2588076 |
| 1782318600 | 42.8 | 0.08 | 0.19 | 42.5 | 42.93 | 42.46 | 2740196 |
| 1782232200 | 42.72 | -0.09 | -0.21 | 42.62 | 42.8 | 42.54 | 2863307 |
| 1782145800 | 42.81 | 0.41 | 0.97 | 42.63 | 42.81 | 42.27 | 2943575 |
| 1781886600 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1781800200 | 42.4 | -0.13 | -0.31 | 42.36 | 42.65 | 42.22 | 5061421 |
| 1781713800 | 42.53 | 0.18 | 0.43 | 42.35 | 42.56 | 42.22 | 3845722 |
| 1781627400 | 42.35 | 0.47 | 1.12 | 42.06 | 42.47 | 41.83 | 3955680 |
| 1781541000 | 41.88 | 1.02 | 2.50 | 41.11 | 42.01 | 41.11 | 4350268 |
| 1781281800 | 40.86 | 0.39 | 0.96 | 40.78 | 41.06 | 40.65 | 4176531 |
| 1781195400 | 40.47 | -0.06 | -0.15 | 40.5 | 40.78 | 40.28 | 2572575 |
| 1781109000 | 40.53 | 0.36 | 0.90 | 40.38 | 40.6 | 39.98 | 3601953 |
| 1781022600 | 40.17 | 0.47 | 1.18 | 39.65 | 40.52 | 39.64 | 3503450 |
| 1780936200 | 39.7 | 0.18 | 0.46 | 39.67 | 39.73 | 39.45 | 3276496 |
| 1780677000 | 39.52 | 0.08 | 0.20 | 39.63 | 39.7 | 39.38 | 1890814 |
| 1780590600 | 39.44 | 0.41 | 1.05 | 39.2 | 39.57 | 39.04 | 2497183 |
| 1780504200 | 39.03 | -0.75 | -1.89 | 39.58 | 39.66 | 38.985 | 4086525 |
| 1780417800 | 39.78 | 0.21 | 0.53 | 39.5 | 39.86 | 39.39 | 3046699 |
| 1780331400 | 39.57 | -0.16 | -0.40 | 39.46 | 39.7 | 39.07 | 3002752 |
| 1780072200 | 39.73 | 0.01 | 0.03 | 39.78 | 40.1 | 39.54 | 9988285 |
| 1779985800 | 39.72 | -0.85 | -2.10 | 40.2 | 40.42 | 39.68 | 3399897 |
| 1779899400 | 40.57 | 0.14 | 0.35 | 40.58 | 40.89 | 40.51 | 2734851 |
| 1779813000 | 40.43 | -0.04 | -0.10 | 40.58 | 40.94 | 40.32 | 2951723 |
| 1779726600 | 40.47 | 0.35 | 0.87 | 40.28 | 40.59 | 40.21 | 2230481 |
| 1779467400 | 40.12 | 0.01 | 0.02 | 40 | 40.45 | 39.92 | 3008031 |
| 1779381000 | 40.11 | -0.25 | -0.62 | 40.2 | 40.57 | 40.04 | 3318897 |
| 1779294600 | 40.36 | 0.03 | 0.07 | 40.01 | 40.73 | 39.68 | 3308185 |
| 1779208200 | 40.33 | 0.27 | 0.67 | 40.19 | 40.44 | 40.09 | 3565765 |
| 1779121800 | 40.06 | 0.88 | 2.25 | 38.93 | 40.23 | 38.8 | 5260778 |
| 1778862600 | 39.18 | -0.3 | -0.76 | 39.42 | 39.66 | 39.01 | 5640236 |
| 1778776200 | 39.48 | 0.58 | 1.49 | 39.23 | 39.6 | 39.01 | 2667624 |
| 1778689800 | 38.9 | -0.2 | -0.51 | 39.41 | 39.49 | 38.7 | 3330471 |
| 1778603400 | 39.1 | -0.4 | -1.01 | 39.11 | 39.35 | 38.87 | 3591404 |
| 1778517000 | 39.5 | -1.54 | -3.75 | 38.88 | 39.62 | 38.67 | 5100205 |
| 1778257800 | 41.04 | -0.54 | -1.30 | 41.2 | 41.49 | 40.84 | 5826877 |
| 1778171400 | 41.58 | -0.22 | -0.53 | 41.79 | 41.89 | 41.4 | 4410278 |
| 1778085000 | 41.8 | 1.51 | 3.75 | 41.1 | 42.27 | 40.94 | 5906212 |
| 1777998600 | 40.29 | 0.22 | 0.55 | 40.09 | 40.66 | 39.97 | 2496324 |
| 1777912200 | 40.07 | -0.87 | -2.13 | 40.98 | 40.99 | 39.84 | 4159102 |
| 1777566600 | 40.94 | 0.71 | 1.76 | 40.01 | 41.02 | 39.84 | 3751472 |
| 1777480200 | 40.23 | -0.54 | -1.32 | 40.8 | 40.91 | 40.02 | 3531679 |
| 1777393800 | 40.77 | 0 | 0.00 | 40.77 | 40.77 | 40.77 | 0 |
| 1777307400 | 40.77 | -0.26 | -0.63 | 41.07 | 41.13 | 40.55 | 2307714 |
| 1777048200 | 41.03 | -0.26 | -0.63 | 41.16 | 41.38 | 40.71 | 3360231 |
| 1776961800 | 41.29 | -0.15 | -0.36 | 41.29 | 41.555 | 40.91 | 3222761 |
| 1776875400 | 41.44 | -0.98 | -2.31 | 42.32 | 42.35 | 41.31 | 4886028 |
| 1776789000 | 42.42 | -0.03 | -0.07 | 42.4 | 42.87 | 42.31 | 3115338 |
| 1776702600 | 42.45 | -0.17 | -0.40 | 42.13 | 42.47 | 42 | 3097778 |
| 1776443400 | 42.62 | 0.33 | 0.78 | 42.31 | 42.84 | 42.25 | 5519972 |
| 1776357000 | 42.29 | 0.15 | 0.36 | 42.08 | 42.69 | 42.03 | 3590032 |
| 1776270600 | 42.14 | 0.31 | 0.74 | 41.91 | 42.19 | 41.58 | 3827616 |
| 1776184200 | 41.83 | 0.57 | 1.38 | 41.31 | 41.83 | 41.25 | 4006039 |
| 1776097800 | 41.26 | -0.18 | -0.43 | 41.11 | 41.26 | 40.81 | 3633298 |
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
