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 | -1.2 | -4.74308300395 | 25.3 | 25.65 | 24.1 | 57703 | 25.15643061 | DE |
| 4 | -3.5 | -12.6811594203 | 27.6 | 28.75 | 23.9 | 52090 | 25.50213006 | DE |
| 12 | -5.75 | -19.2629815745 | 29.85 | 30.6 | 23.9 | 39168 | 27.32817855 | DE |
| 26 | -5.55 | -18.718381113 | 29.65 | 33.1 | 23.9 | 30068 | 28.75118822 | DE |
| 52 | -9.55 | -28.3803863299 | 33.65 | 34.1 | 23.9 | 25384 | 28.98454141 | DE |
| 156 | -2.2 | -8.36501901141 | 26.3 | 35.65 | 22.05 | 18565 | 29.80363185 | DE |
| 260 | -14.25 | -37.1577574967 | 38.35 | 40.75 | 18.12 | 19919 | 29.84501264 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1780417800 | 24.55 | -0.1 | -0.41 | 24.9 | 25.1 | 24.55 | 27261 |
| 1780331400 | 24.65 | -0.7 | -2.76 | 25.2 | 25.2 | 24.65 | 55132 |
| 1780072200 | 25.35 | 0.1 | 0.40 | 25.3 | 25.5 | 25.1 | 89209 |
| 1779985800 | 25.25 | -0.05 | -0.20 | 25.2 | 25.35 | 25.05 | 46916 |
| 1779899400 | 25.3 | 0.1 | 0.40 | 25.3 | 25.65 | 25.25 | 38492 |
| 1779813000 | 25.2 | -0.2 | -0.79 | 25.4 | 25.6 | 25.15 | 27991 |
| 1779726600 | 25.4 | 0.35 | 1.40 | 25.2 | 25.6 | 25.2 | 17142 |
| 1779467400 | 25.05 | 0.25 | 1.01 | 25.1 | 25.35 | 24.8 | 50447 |
| 1779381000 | 24.8 | -0.3 | -1.20 | 25 | 25.4 | 24.8 | 52444 |
| 1779294600 | 25.1 | 0.45 | 1.83 | 24.6 | 25.4 | 24.25 | 35770 |
| 1779208200 | 24.65 | 0.05 | 0.20 | 24.75 | 24.9 | 24.45 | 77673 |
| 1779121800 | 24.6 | 0.25 | 1.03 | 24.2 | 24.7 | 23.9 | 51966 |
| 1778862600 | 24.35 | -0.8 | -3.18 | 25.05 | 25.05 | 24.35 | 52475 |
| 1778776200 | 25.15 | 0.1 | 0.40 | 25.25 | 25.35 | 25 | 28500 |
| 1778689800 | 25.05 | 0.05 | 0.20 | 25.1 | 25.3 | 25 | 33560 |
| 1778603400 | 25 | -0.55 | -2.15 | 25.55 | 25.7 | 24.95 | 55962 |
| 1778517000 | 25.55 | -1.85 | -6.75 | 25.45 | 25.55 | 24.9 | 66662 |
| 1778257800 | 27.4 | -0.4 | -1.44 | 27.8 | 27.85 | 27.4 | 54760 |
| 1778171400 | 27.8 | -0.6 | -2.11 | 28.5 | 28.65 | 27.8 | 52130 |
| 1778085000 | 28.4 | 0.95 | 3.46 | 27.6 | 28.75 | 27.6 | 51945 |
| 1777998600 | 27.45 | 0.35 | 1.29 | 27.75 | 27.75 | 27.15 | 37699 |
| 1777912200 | 27.1 | -0.55 | -1.99 | 27.7 | 27.85 | 27.05 | 36896 |
| 1777566600 | 27.65 | 0.15 | 0.55 | 27.2 | 27.85 | 27.15 | 35154 |
| 1777480200 | 27.5 | -0.85 | -3.00 | 28.1 | 28.25 | 27.5 | 32788 |
| 1777393800 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1777307400 | 28.35 | -0.2 | -0.70 | 28.6 | 28.75 | 28.15 | 39652 |
| 1777048200 | 28.55 | 0 | 0.00 | 28.5 | 28.8 | 28.4 | 14574 |
| 1776961800 | 28.55 | 0 | 0.00 | 28.65 | 28.85 | 28.4 | 22964 |
| 1776875400 | 28.55 | -1.05 | -3.55 | 29.45 | 29.45 | 28.55 | 32510 |
| 1776789000 | 29.6 | 0.35 | 1.20 | 29.2 | 29.85 | 29.2 | 23135 |
| 1776702600 | 29.25 | -0.3 | -1.02 | 29.1 | 29.4 | 29 | 20278 |
| 1776443400 | 29.55 | 1 | 3.50 | 28.45 | 29.65 | 28.3 | 39962 |
| 1776357000 | 28.55 | -0.45 | -1.55 | 28.7 | 28.95 | 28 | 61975 |
| 1776270600 | 29 | -0.25 | -0.85 | 29.25 | 29.7 | 28.85 | 32942 |
| 1776184200 | 29.25 | 0.4 | 1.39 | 28.75 | 29.3 | 28.7 | 24985 |
| 1776097800 | 28.85 | -0.95 | -3.19 | 29.3 | 29.3 | 28.1 | 30746 |
| 1775838600 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1775752200 | 29.8 | -0.3 | -1.00 | 30 | 30.1 | 29.55 | 25723 |
| 1775665800 | 30.1 | 1.3 | 4.51 | 29.75 | 30.6 | 29.75 | 54645 |
| 1775579400 | 28.8 | -0.1 | -0.35 | 28.9 | 29.55 | 28.7 | 30397 |
| 1775147400 | 28.9 | -0.15 | -0.52 | 28.6 | 28.95 | 28.45 | 25208 |
| 1775061000 | 29.05 | 0.75 | 2.65 | 28.7 | 29.05 | 28.15 | 46488 |
| 1774974600 | 28.3 | 0.1 | 0.35 | 28.2 | 28.4 | 28.05 | 29225 |
| 1774888200 | 28.2 | -0.6 | -2.08 | 28.75 | 28.85 | 27.75 | 45194 |
| 1774632600 | 28.8 | -0.3 | -1.03 | 28.75 | 29 | 28.6 | 17374 |
| 1774546200 | 29.1 | 0 | 0.00 | 29.1 | 29.35 | 29 | 14938 |
| 1774459800 | 29.1 | 0.2 | 0.69 | 29.2 | 29.55 | 29.05 | 21068 |
| 1774373400 | 28.9 | -0.35 | -1.20 | 29.35 | 29.35 | 28.8 | 14155 |
| 1774287000 | 29.25 | 0.45 | 1.56 | 28.25 | 29.55 | 28.05 | 33703 |
| 1774027800 | 28.8 | -0.75 | -2.54 | 29.55 | 30.2 | 28.8 | 46455 |
| 1773941400 | 29.55 | -0.1 | -0.34 | 29.5 | 29.65 | 28.9 | 38060 |
| 1773855000 | 29.65 | 0.15 | 0.51 | 29.7 | 30 | 29.55 | 13136 |
| 1773768600 | 29.5 | 0.2 | 0.68 | 29.1 | 29.7 | 28.95 | 25629 |
| 1773682200 | 29.3 | -0.1 | -0.34 | 29.4 | 29.45 | 29.05 | 34656 |
| 1773423000 | 29.4 | -0.35 | -1.18 | 29.85 | 29.85 | 29.35 | 15758 |
| 1773336600 | 29.75 | -0.3 | -1.00 | 29.85 | 29.85 | 29.55 | 20415 |
| 1773250200 | 30.05 | -0.5 | -1.64 | 30.2 | 30.4 | 30.05 | 24895 |
| 1773163800 | 30.55 | 1 | 3.38 | 30.3 | 30.65 | 29.9 | 31104 |
| 1773077400 | 29.55 | -1.45 | -4.68 | 30 | 30 | 29.15 | 36656 |
| 1772818200 | 31 | 0 | 0.00 | 30.8 | 31.075 | 30.6 | 18304 |
| 1772731800 | 31 | 0.15 | 0.49 | 31 | 31.15 | 30.5 | 25481 |
| 1772645400 | 30.85 | 0.15 | 0.49 | 30.5 | 31.2 | 30.5 | 20603 |
| 1772559000 | 30.7 | -1 | -3.15 | 31.7 | 31.95 | 30.55 | 33071 |
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
