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 | 1.4 | 3.58974358974 | 39 | 39.9 | 38.7 | 24260 | 39.35599817 | DE |
| 4 | 0.9 | 2.27848101266 | 39.5 | 41 | 38.7 | 19646 | 39.76475192 | DE |
| 12 | 2.25 | 5.89777195282 | 38.15 | 41.6 | 36.6 | 20459 | 39.33696795 | DE |
| 26 | -0.55 | -1.3431013431 | 40.95 | 43.4 | 36.6 | 17101 | 39.94455931 | DE |
| 52 | -3.35 | -7.65714285714 | 43.75 | 47.1 | 36.6 | 16391 | 41.99154517 | DE |
| 156 | -12.4 | -23.4848484848 | 52.8 | 56.3 | 36.15 | 15410 | 44.31295925 | DE |
| 260 | -16.2 | -28.6219081272 | 56.6 | 59.4 | 36.15 | 14964 | 46.86681435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 40.4 | 0.75 | 1.89 | 40 | 41.2 | 39.8 | 49727 |
| 1737480600 | 39.65 | 0.15 | 0.38 | 39.45 | 39.9 | 39.2 | 20349 |
| 1737394200 | 39.5 | 0.15 | 0.38 | 39.5 | 39.6 | 39.2 | 20426 |
| 1737135000 | 39.35 | 0.35 | 0.90 | 38.9 | 39.4 | 38.9 | 31730 |
| 1737048600 | 39 | -0.05 | -0.13 | 39 | 39.05 | 38.7 | 24533 |
| 1736962200 | 39.05 | -0.35 | -0.89 | 39.4 | 39.55 | 38.95 | 23716 |
| 1736875800 | 39.4 | -0.15 | -0.38 | 39.9 | 39.95 | 39.25 | 14623 |
| 1736789400 | 39.55 | -0.45 | -1.13 | 39.8 | 39.8 | 39.45 | 18127 |
| 1736530200 | 40 | -0.15 | -0.37 | 40.2 | 40.25 | 39.65 | 30156 |
| 1736443800 | 40.15 | 0.15 | 0.37 | 40 | 40.45 | 39.8 | 27270 |
| 1736357400 | 40 | -0.25 | -0.62 | 40.15 | 40.3 | 39.8 | 16268 |
| 1736271000 | 40.25 | 0 | 0.00 | 40.4 | 40.4 | 40 | 15573 |
| 1736184600 | 40.25 | -0.25 | -0.62 | 40.95 | 41 | 40.1 | 20966 |
| 1735925400 | 40.5 | 0.4 | 1.00 | 40.25 | 40.6 | 40.1 | 19418 |
| 1735839000 | 40.1 | 0 | 0.00 | 40.1 | 40.25 | 39.8 | 15986 |
| 1735666200 | 40.1 | 0.25 | 0.63 | 39.85 | 40.1 | 39.7 | 3969 |
| 1735579800 | 39.85 | -0.15 | -0.38 | 40 | 40.05 | 39.55 | 10305 |
| 1735320600 | 40 | 0.6 | 1.52 | 39.5 | 40.05 | 39.5 | 20572 |
| 1735061400 | 39.4 | -0.15 | -0.38 | 39.6 | 39.8 | 39.4 | 7533 |
| 1734975000 | 39.55 | -0.6 | -1.49 | 40 | 40.05 | 39.4 | 12740 |
| 1734715800 | 40.15 | 0.65 | 1.65 | 39.65 | 40.15 | 39.3 | 48249 |
| 1734629400 | 39.5 | -0.4 | -1.00 | 39.6 | 39.8 | 39.35 | 21330 |
| 1734543000 | 39.9 | 0.7 | 1.79 | 39.2 | 39.9 | 39.2 | 14641 |
| 1734456600 | 39.2 | -0.2 | -0.51 | 39.35 | 39.5 | 39.15 | 23617 |
| 1734370200 | 39.4 | -0.4 | -1.01 | 39.7 | 39.85 | 39.2 | 19027 |
| 1734111000 | 39.8 | -0.4 | -1.00 | 40.05 | 40.1 | 39.5 | 18348 |
| 1734024600 | 40.2 | 0.25 | 0.63 | 40 | 40.2 | 39.85 | 21699 |
| 1733938200 | 39.95 | 0.25 | 0.63 | 39.75 | 40 | 39.55 | 14423 |
| 1733851800 | 39.7 | 0.25 | 0.63 | 39.25 | 39.9 | 39.15 | 24163 |
| 1733765400 | 39.45 | 0.3 | 0.77 | 39.15 | 39.45 | 38.7 | 33046 |
| 1733506200 | 39.15 | -0.2 | -0.51 | 39.45 | 39.45 | 38.8 | 37445 |
| 1733419800 | 39.35 | -0.1 | -0.25 | 39.45 | 39.7 | 39.05 | 29221 |
| 1733333400 | 39.45 | -0.1 | -0.25 | 39.45 | 39.7 | 39.1 | 28126 |
| 1733247000 | 39.55 | -0.85 | -2.10 | 40.15 | 40.3 | 39.55 | 18567 |
| 1733160600 | 40.4 | -0.15 | -0.37 | 40.5 | 40.5 | 40.05 | 16065 |
| 1732901400 | 40.55 | 0.55 | 1.37 | 40.15 | 40.55 | 40.05 | 15076 |
| 1732815000 | 40 | -0.2 | -0.50 | 40.25 | 40.45 | 40 | 12441 |
| 1732728600 | 40.2 | -0.7 | -1.71 | 40.9 | 40.95 | 40.1 | 19193 |
| 1732642200 | 40.9 | -0.45 | -1.09 | 41.35 | 41.35 | 40.8 | 16294 |
| 1732555800 | 41.35 | 0.5 | 1.22 | 41.55 | 41.6 | 40.95 | 32225 |
| 1732296600 | 40.85 | 2.1 | 5.42 | 39.2 | 40.85 | 39.2 | 36575 |
| 1732210200 | 38.75 | 1.35 | 3.61 | 38.6 | 39.5 | 38.1 | 45205 |
| 1732123800 | 37.4 | 0.7 | 1.91 | 37.15 | 37.4 | 36.9 | 22934 |
| 1732037400 | 36.7 | -0.75 | -2.00 | 37.25 | 37.45 | 36.6 | 26114 |
| 1731951000 | 37.45 | -0.1 | -0.27 | 37.5 | 37.6 | 37.2 | 18344 |
| 1731691800 | 37.55 | -0.3 | -0.79 | 37.8 | 37.9 | 37.5 | 10815 |
| 1731605400 | 37.85 | 0.25 | 0.66 | 37.5 | 38 | 37.5 | 11088 |
| 1731519000 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
| 1731432600 | 37.6 | -0.8 | -2.08 | 38.3 | 38.3 | 37.6 | 21042 |
| 1731346200 | 38.4 | 0.3 | 0.79 | 38.3 | 38.45 | 38.2 | 10081 |
| 1731087000 | 38.1 | -0.25 | -0.65 | 38.05 | 38.1 | 37.7 | 15511 |
| 1731000600 | 38.35 | 0.85 | 2.27 | 37.7 | 38.4 | 37.7 | 8298 |
| 1730914200 | 37.5 | -0.35 | -0.92 | 38.1 | 38.5 | 37.45 | 22527 |
| 1730827800 | 37.85 | 0.1 | 0.26 | 37.75 | 37.9 | 37.7 | 10385 |
| 1730741400 | 37.75 | -0.2 | -0.53 | 38 | 38.2 | 37.75 | 15059 |
| 1730482200 | 37.95 | 0.1 | 0.26 | 37.8 | 38.05 | 37.7 | 15724 |
| 1730395800 | 37.85 | -0.4 | -1.05 | 38.15 | 38.3 | 37.7 | 19977 |
| 1730309400 | 38.25 | -0.35 | -0.91 | 38.4 | 38.5 | 38.1 | 19071 |
| 1730223000 | 38.6 | -0.4 | -1.03 | 39.05 | 39.05 | 38.5 | 18457 |
| 1730136600 | 39 | -0.15 | -0.38 | 39.1 | 39.3 | 38.95 | 11833 |
| 1729873800 | 39.15 | -0.15 | -0.38 | 39.35 | 39.35 | 39.1 | 15324 |
| 1729787400 | 39.3 | 0.1 | 0.26 | 39.25 | 39.35 | 38.9 | 13749 |
| 1729701000 | 39.2 | -0.5 | -1.26 | 39.7 | 40.05 | 39.2 | 21698 |
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
