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 | 2.88461538462 | 41.6 | 43.5 | 41.2 | 165 | 41.91309091 | DE |
| 4 | 0.4 | 0.943396226415 | 42.4 | 43.5 | 39.8 | 710 | 41.25208887 | DE |
| 12 | -1.4 | -3.16742081448 | 44.2 | 45.9 | 39.2 | 898 | 41.93262296 | DE |
| 26 | -4 | -8.54700854701 | 46.8 | 46.8 | 37.3 | 916 | 41.25971493 | DE |
| 52 | -35.2 | -45.1282051282 | 78 | 78 | 37.3 | 756 | 45.75131936 | DE |
| 156 | -12.4 | -22.4637681159 | 55.2 | 87.8 | 37.3 | 701 | 63.68850333 | DE |
| 260 | 2 | 4.90196078431 | 40.8 | 87.8 | 33.5 | 1204 | 49.14166596 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 42.8 | 0.4 | 0.94 | 42.3 | 42.8 | 42 | 346 |
| 1783614600 | 42.4 | 0 | 0.00 | 42.4 | 42.5 | 42.4 | 52 |
| 1783528200 | 42.4 | 0.4 | 0.95 | 42 | 42.4 | 42 | 89 |
| 1783441800 | 42 | 0.4 | 0.96 | 41.6 | 42 | 41.2 | 89 |
| 1783355400 | 41.6 | -0.7 | -1.65 | 42.3 | 42.7 | 41.6 | 438 |
| 1783096200 | 42.3 | 1.4 | 3.42 | 41.6 | 43.5 | 41.6 | 157 |
| 1783009800 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1782923400 | 40.9 | -0.2 | -0.49 | 41.1 | 41.1 | 40.9 | 21 |
| 1782837000 | 41.1 | 0.7 | 1.73 | 40.4 | 41.1 | 40.2 | 1813 |
| 1782750600 | 40.4 | -0.3 | -0.74 | 41 | 41 | 40.4 | 219 |
| 1782491400 | 40.7 | 0.3 | 0.74 | 40.4 | 40.7 | 39.8 | 2015 |
| 1782405000 | 40.4 | 0 | 0.00 | 40.4 | 40.7 | 40.1 | 42 |
| 1782318600 | 40.4 | -0.1 | -0.25 | 40.5 | 41 | 40 | 990 |
| 1782232200 | 40.5 | -1 | -2.41 | 41.3 | 41.3 | 40.1 | 994 |
| 1782145800 | 41.5 | 0 | 0.00 | 41.8 | 41.9 | 41.5 | 803 |
| 1781886600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1781800200 | 41.5 | -0.3 | -0.72 | 41.9 | 41.9 | 41.5 | 74 |
| 1781713800 | 41.8 | 0.1 | 0.24 | 41.7 | 41.8 | 41.3 | 896 |
| 1781627400 | 41.7 | -0.9 | -2.11 | 42.6 | 42.6 | 41.7 | 95 |
| 1781541000 | 42.6 | 1.4 | 3.40 | 41.6 | 42.6 | 41.4 | 1515 |
| 1781281800 | 41.2 | 0.9 | 2.23 | 42.4 | 42.4 | 40.3 | 2480 |
| 1781195400 | 40.3 | -0.3 | -0.74 | 40.8 | 40.8 | 40.2 | 104 |
| 1781109000 | 40.6 | 0.7 | 1.75 | 40.1 | 40.6 | 39.9 | 452 |
| 1781022600 | 39.9 | -0.1 | -0.25 | 40 | 40.3 | 39.4 | 723 |
| 1780936200 | 40 | -0.9 | -2.20 | 40.9 | 41.1 | 40 | 2803 |
| 1780677000 | 40.9 | -0.9 | -2.15 | 40.6 | 41.9 | 40.6 | 4307 |
| 1780590600 | 41.8 | -1 | -2.34 | 42.8 | 42.8 | 40.6 | 1424 |
| 1780504200 | 42.8 | -1.1 | -2.51 | 43.9 | 43.9 | 42.6 | 143 |
| 1780417800 | 43.9 | -1.2 | -2.66 | 45.1 | 45.1 | 42.9 | 361 |
| 1780331400 | 45.1 | 2.7 | 6.37 | 42.4 | 45.1 | 41.4 | 2190 |
| 1780072200 | 42.4 | 0.4 | 0.95 | 42 | 42.6 | 41.7 | 568 |
| 1779985800 | 42 | 1.4 | 3.45 | 40.6 | 42 | 40.6 | 370 |
| 1779899400 | 40.6 | 0.5 | 1.25 | 40.2 | 41.5 | 40.2 | 337 |
| 1779813000 | 40.1 | 0.5 | 1.26 | 39.8 | 40.1 | 39.5 | 5470 |
| 1779726600 | 39.6 | -0.1 | -0.25 | 39.7 | 39.9 | 39.5 | 494 |
| 1779467400 | 39.7 | 0.1 | 0.25 | 39.6 | 40 | 39.2 | 800 |
| 1779381000 | 39.6 | 0 | 0.00 | 39.6 | 39.7 | 39.3 | 1018 |
| 1779294600 | 39.6 | -0.4 | -1.00 | 40 | 40 | 39.4 | 448 |
| 1779208200 | 40 | -0.8 | -1.96 | 41 | 41 | 40 | 290 |
| 1779121800 | 40.8 | 0.2 | 0.49 | 40.5 | 40.8 | 40.3 | 328 |
| 1778862600 | 40.6 | 0 | 0.00 | 40.4 | 40.6 | 40.4 | 138 |
| 1778776200 | 40.6 | -1 | -2.40 | 41.6 | 41.7 | 40.1 | 859 |
| 1778689800 | 41.6 | -1 | -2.35 | 42.6 | 42.7 | 41.6 | 334 |
| 1778603400 | 42.6 | -1 | -2.29 | 43.6 | 43.6 | 41.6 | 294 |
| 1778517000 | 43.6 | 2 | 4.81 | 41.8 | 43.6 | 41.6 | 1385 |
| 1778257800 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.4 | 46 |
| 1778171400 | 41.6 | -0.1 | -0.24 | 41.7 | 41.9 | 41.6 | 98 |
| 1778085000 | 41.7 | -0.1 | -0.24 | 41.8 | 42 | 41.7 | 162 |
| 1777998600 | 41.8 | -1.2 | -2.79 | 43.2 | 43.2 | 41.7 | 248 |
| 1777912200 | 43 | -0.3 | -0.69 | 42.2 | 44.8 | 42.2 | 345 |
| 1777566600 | 43.3 | -0.4 | -0.92 | 43.7 | 43.7 | 43.3 | 46 |
| 1777480200 | 43.7 | -2.2 | -4.79 | 44.1 | 44.1 | 43.6 | 96 |
| 1777393800 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
| 1777307400 | 45.9 | 1.5 | 3.38 | 44.2 | 45.9 | 43.8 | 1319 |
| 1777048200 | 44.4 | -0.4 | -0.89 | 43.9 | 44.4 | 42 | 8655 |
| 1776961800 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.6 | 46 |
| 1776875400 | 44.8 | 0.1 | 0.22 | 44.8 | 44.8 | 43.7 | 129 |
| 1776789000 | 44.7 | -0.2 | -0.45 | 44.9 | 45.3 | 44.5 | 102 |
| 1776702600 | 44.9 | -0.1 | -0.22 | 45.2 | 45.9 | 44.7 | 278 |
| 1776443400 | 45 | 1 | 2.27 | 44.2 | 45 | 43.6 | 310 |
| 1776357000 | 44 | 0 | 0.00 | 44 | 44.1 | 43.8 | 31 |
| 1776270600 | 44 | -0.3 | -0.68 | 44.3 | 44.3 | 43.9 | 105 |
| 1776184200 | 44.3 | -0.3 | -0.67 | 44.6 | 44.6 | 44.2 | 97 |
| 1776097800 | 44.6 | 0.8 | 1.83 | 44.4 | 44.6 | 44.4 | 128 |
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
