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 | -0.29 | -0.726634928589 | 39.91 | 39.94 | 39.3 | 3113 | 39.42712973 | DE |
| 4 | -0.01 | -0.0252334090336 | 39.63 | 40.14 | 39.3 | 2921 | 39.71550383 | DE |
| 12 | 0.29 | 0.737350622934 | 39.33 | 40.14 | 38.83 | 2596 | 39.3423329 | DE |
| 26 | 2.26 | 6.04925053533 | 37.36 | 40.14 | 36.94 | 1705 | 38.95404046 | DE |
| 52 | 3.17 | 8.69684499314 | 36.45 | 40.14 | 36.44 | 1999 | 38.01058706 | DE |
| 156 | 2.4 | 6.44814615798 | 37.22 | 40.14 | 33.33 | 2695 | 35.73132669 | DE |
| 260 | 8.06 | 25.5386565272 | 31.56 | 40.14 | 26.53 | 3014 | 34.57872589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 39.62 | -0.03 | -0.08 | 39.62 | 39.62 | 39.62 | 1 |
| 1740677400 | 39.65 | 0.35 | 0.89 | 39.65 | 39.65 | 39.65 | 1260 |
| 1740591000 | 39.3 | -0.43 | -1.08 | 39.3 | 39.3 | 39.3 | 11076 |
| 1740504600 | 39.73 | -0.21 | -0.53 | 39.73 | 39.73 | 39.73 | 2513 |
| 1740418200 | 39.94 | 0.03 | 0.08 | 39.94 | 39.94 | 39.94 | 713 |
| 1740159000 | 39.91 | -0.07 | -0.18 | 39.91 | 39.91 | 39.91 | 1 |
| 1740072600 | 39.98 | -0.08 | -0.20 | 39.98 | 39.98 | 39.98 | 10503 |
| 1739986200 | 40.06 | 0.22 | 0.55 | 40.06 | 40.06 | 40.06 | 2911 |
| 1739899800 | 39.84 | -0.06 | -0.15 | 39.84 | 39.84 | 39.84 | 1140 |
| 1739813400 | 39.9 | -0.01 | -0.03 | 39.9 | 39.9 | 39.9 | 1031 |
| 1739554200 | 39.91 | 0 | 0.00 | 39.91 | 39.91 | 39.91 | 1 |
| 1739467800 | 39.91 | -0.01 | -0.03 | 39.91 | 39.91 | 39.91 | 4 |
| 1739381400 | 39.92 | -0.22 | -0.55 | 39.92 | 39.92 | 39.92 | 4221 |
| 1739295000 | 40.14 | 0.27 | 0.68 | 40.14 | 40.14 | 40.14 | 1152 |
| 1739208600 | 39.87 | -0.02 | -0.05 | 39.87 | 39.87 | 39.87 | 10 |
| 1738949400 | 39.89 | 0.22 | 0.55 | 39.89 | 39.89 | 39.89 | 1 |
| 1738863000 | 39.67 | -0.08 | -0.20 | 39.67 | 39.67 | 39.67 | 8058 |
| 1738776600 | 39.75 | 0.07 | 0.18 | 39.75 | 39.75 | 39.75 | 1 |
| 1738690200 | 39.68 | -0.02 | -0.05 | 39.68 | 39.68 | 39.68 | 11252 |
| 1738603800 | 39.7 | 0.07 | 0.18 | 39.7 | 39.7 | 39.7 | 78 |
| 1738344600 | 39.63 | 0.31 | 0.79 | 39.63 | 39.63 | 39.63 | 2486 |
| 1738258200 | 39.32 | -0.02 | -0.05 | 39.32 | 39.32 | 39.32 | 7977 |
| 1738171800 | 39.34 | 0.2 | 0.51 | 39.34 | 39.34 | 39.34 | 2 |
| 1738085400 | 39.14 | -0.36 | -0.91 | 39.14 | 39.14 | 39.14 | 66 |
| 1737999000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 1035 |
| 1737739800 | 39.5 | 0.2 | 0.51 | 39.5 | 39.5 | 39.5 | 1484 |
| 1737653400 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1737567000 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1737480600 | 39.3 | -0.09 | -0.23 | 39.3 | 39.3 | 39.3 | 3623 |
| 1737394200 | 39.39 | 0.16 | 0.41 | 39.39 | 39.39 | 39.39 | 363 |
| 1737135000 | 39.23 | 0 | 0.00 | 39.23 | 39.23 | 39.23 | 1444 |
| 1737048600 | 39.23 | 0.4 | 1.03 | 39.23 | 39.23 | 39.23 | 15 |
| 1736962200 | 38.83 | -0.07 | -0.18 | 38.83 | 38.83 | 38.83 | 674 |
| 1736875800 | 38.9 | -0.07 | -0.18 | 38.9 | 38.9 | 38.9 | 1 |
| 1736789400 | 38.97 | -0.08 | -0.20 | 38.97 | 38.97 | 38.97 | 1 |
| 1736530200 | 39.05 | -0.01 | -0.03 | 39.05 | 39.05 | 39.05 | 1 |
| 1736443800 | 39.06 | -0.06 | -0.15 | 39.06 | 39.06 | 39.06 | 280 |
| 1736357400 | 39.12 | -0.13 | -0.33 | 39.12 | 39.12 | 39.12 | 2193 |
| 1736271000 | 39.25 | 0.03 | 0.08 | 39.25 | 39.25 | 39.25 | 1 |
| 1736184600 | 39.22 | -0.01 | -0.03 | 39.22 | 39.22 | 39.22 | 1547 |
| 1735925400 | 39.23 | 0.33 | 0.85 | 39.23 | 39.23 | 39.23 | 3833 |
| 1735839000 | 38.9 | 0.02 | 0.05 | 38.9 | 38.9 | 38.9 | 1756 |
| 1735666200 | 38.88 | -0.13 | -0.33 | 38.88 | 38.88 | 38.88 | 2 |
| 1735579800 | 39.01 | -0.03 | -0.08 | 39.01 | 39.01 | 39.01 | 893 |
| 1735320600 | 39.04 | 0.12 | 0.31 | 39.04 | 39.04 | 39.04 | 51 |
| 1735061400 | 38.92 | 0.08 | 0.21 | 38.92 | 38.92 | 38.92 | 44570 |
| 1734975000 | 38.84 | -0.03 | -0.08 | 38.84 | 38.84 | 38.84 | 1 |
| 1734715800 | 38.87 | -0.34 | -0.87 | 38.87 | 38.87 | 38.87 | 756 |
| 1734629400 | 39.21 | 0.14 | 0.36 | 39.21 | 39.21 | 39.21 | 1 |
| 1734543000 | 39.07 | -0.15 | -0.38 | 39.07 | 39.07 | 39.07 | 2326 |
| 1734456600 | 39.22 | 0.03 | 0.08 | 39.22 | 39.22 | 39.22 | 1549 |
| 1734370200 | 39.19 | -0.19 | -0.48 | 39.19 | 39.19 | 39.19 | 1 |
| 1734111000 | 39.38 | -0.16 | -0.40 | 39.38 | 39.38 | 39.38 | 380 |
| 1734024600 | 39.54 | 0.04 | 0.10 | 39.54 | 39.54 | 39.54 | 4580 |
| 1733938200 | 39.5 | 0.22 | 0.56 | 39.5 | 39.5 | 39.5 | 126 |
| 1733851800 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1733765400 | 39.28 | -0.05 | -0.13 | 39.28 | 39.28 | 39.28 | 254 |
| 1733506200 | 39.33 | -0.01 | -0.03 | 39.33 | 39.33 | 39.33 | 1 |
| 1733419800 | 39.34 | 0.06 | 0.15 | 39.34 | 39.34 | 39.34 | 1795 |
| 1733333400 | 39.28 | 0.01 | 0.03 | 39.28 | 39.28 | 39.28 | 1075 |
| 1733247000 | 39.27 | 0.21 | 0.54 | 39.27 | 39.27 | 39.27 | 386 |
| 1733160600 | 39.06 | 0.16 | 0.41 | 39.06 | 39.06 | 39.06 | 1075 |
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
