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 | 6.52 | 18.9755529686 | 34.36 | 42.16 | 34.2 | 618192 | 39.79835386 | DE |
| 4 | 8.24 | 25.2450980392 | 32.64 | 42.16 | 32.54 | 303985 | 36.81375949 | DE |
| 12 | 10.84 | 36.0852197071 | 30.04 | 42.16 | 28.86 | 271890 | 33.07185274 | DE |
| 26 | 5.32 | 14.9606299213 | 35.56 | 42.16 | 28.84 | 261257 | 33.09413965 | DE |
| 52 | 7.88 | 23.8787878788 | 33 | 42.16 | 28.84 | 252024 | 34.11457742 | DE |
| 156 | 21.07 | 106.360424028 | 19.81 | 42.16 | 19 | 226441 | 28.50070421 | DE |
| 260 | 26.24 | 179.234972678 | 14.64 | 42.16 | 7.805 | 255113 | 23.5696788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 41.5 | -0.22 | -0.53 | 40.5 | 41.84 | 40.1 | 674761 |
| 1741282200 | 41.72 | 4.08 | 10.84 | 39 | 41.8 | 38.62 | 1339092 |
| 1741195800 | 37.64 | 3.14 | 9.10 | 36.48 | 38.16 | 36.02 | 599751 |
| 1741109400 | 34.5 | -0.38 | -1.09 | 34.54 | 34.68 | 34.2 | 208394 |
| 1741023000 | 34.88 | 0.6 | 1.75 | 34.36 | 35.24 | 34.28 | 268961 |
| 1740763800 | 34.28 | 0.18 | 0.53 | 34.1 | 34.8 | 34.08 | 536841 |
| 1740677400 | 34.1 | 0.14 | 0.41 | 33.82 | 34.1 | 33.74 | 238922 |
| 1740591000 | 33.96 | 0.16 | 0.47 | 33.94 | 34.16 | 33.82 | 121186 |
| 1740504600 | 33.8 | 0.12 | 0.36 | 33.479999 | 34.02 | 33.4 | 153736 |
| 1740418200 | 33.68 | 0.08 | 0.24 | 33.8 | 33.82 | 33.58 | 136874 |
| 1740159000 | 33.6 | -0.32 | -0.94 | 33.88 | 34.1 | 33.4 | 243351 |
| 1740072600 | 33.92 | 0.4 | 1.19 | 33.479999 | 34.02 | 33.4 | 164432 |
| 1739986200 | 33.52 | -0.42 | -1.24 | 33.94 | 33.94 | 33.38 | 181910 |
| 1739899800 | 33.94 | -0.06 | -0.18 | 34.04 | 34.06 | 33.74 | 170411 |
| 1739813400 | 34 | 0.08 | 0.24 | 33.8 | 34.1 | 33.66 | 98024 |
| 1739554200 | 33.92 | 0.44 | 1.31 | 33.52 | 34.14 | 33.479999 | 221780 |
| 1739467800 | 33.479999 | 0.7 | 2.14 | 32.799999 | 33.66 | 32.799999 | 239687 |
| 1739381400 | 32.78 | -0.06 | -0.18 | 32.84 | 32.939999 | 32.54 | 180935 |
| 1739295000 | 32.84 | -0.06 | -0.18 | 32.939999 | 33.08 | 32.659999 | 143658 |
| 1739208600 | 32.9 | 0.3 | 0.92 | 32.64 | 33 | 32.64 | 156989 |
| 1738949400 | 32.6 | 0.06 | 0.18 | 32.64 | 33.1 | 32.479999 | 147389 |
| 1738863000 | 32.54 | 0.32 | 0.99 | 32.259999 | 32.56 | 32.159999 | 178807 |
| 1738776600 | 32.22 | 0 | 0.00 | 32 | 32.22 | 31.88 | 239689 |
| 1738690200 | 32.22 | 0.56 | 1.77 | 31.76 | 32.22 | 31.58 | 262410 |
| 1738603800 | 31.66 | -0.54 | -1.68 | 31.44 | 31.86 | 31.3 | 248912 |
| 1738344600 | 32.2 | 0.44 | 1.39 | 31.8 | 32.299999 | 31.8 | 277024 |
| 1738258200 | 31.76 | 0.62 | 1.99 | 31.3 | 32.04 | 31.3 | 226998 |
| 1738171800 | 31.14 | -0.14 | -0.45 | 31.3 | 31.42 | 31.08 | 293401 |
| 1738085400 | 31.28 | 0.14 | 0.45 | 31.1 | 31.68 | 31.1 | 280730 |
| 1737999000 | 31.14 | -0.24 | -0.76 | 31.02 | 31.46 | 30.9 | 221073 |
| 1737739800 | 31.38 | 0.02 | 0.06 | 31.4 | 31.54 | 31.3 | 219169 |
| 1737653400 | 31.36 | 0.14 | 0.45 | 31.28 | 31.52 | 31.14 | 147475 |
| 1737567000 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1737480600 | 31.22 | -0.28 | -0.89 | 31.42 | 31.58 | 31.2 | 203463 |
| 1737394200 | 31.5 | 0 | 0.00 | 31.5 | 31.74 | 31.38 | 377272 |
| 1737135000 | 31.5 | 0.2 | 0.64 | 31.46 | 31.84 | 31.4 | 495267 |
| 1737048600 | 31.3 | 0.44 | 1.43 | 31 | 31.4 | 30.78 | 389788 |
| 1736962200 | 30.86 | 1.26 | 4.26 | 29.76 | 30.96 | 29.76 | 330501 |
| 1736875800 | 29.6 | 0.38 | 1.30 | 29.56 | 29.76 | 29.3 | 362828 |
| 1736789400 | 29.22 | -0.22 | -0.75 | 29.26 | 29.4 | 28.9 | 230599 |
| 1736530200 | 29.44 | 0.02 | 0.07 | 29.44 | 30.08 | 29.4 | 320365 |
| 1736443800 | 29.42 | 0.06 | 0.20 | 29.32 | 29.44 | 29.14 | 203992 |
| 1736357400 | 29.36 | 0 | 0.00 | 29.32 | 29.46 | 29.04 | 206771 |
| 1736271000 | 29.36 | -0.3 | -1.01 | 29.68 | 29.8 | 29.32 | 140280 |
| 1736184600 | 29.66 | 0.04 | 0.14 | 29.8 | 29.88 | 29.44 | 183348 |
| 1735925400 | 29.62 | -0.42 | -1.40 | 30.08 | 30.08 | 29.48 | 177115 |
| 1735839000 | 30.04 | 0 | 0.00 | 30.06 | 30.18 | 29.58 | 158936 |
| 1735666200 | 30.04 | 0.46 | 1.56 | 29.44 | 30.04 | 29.44 | 108979 |
| 1735579800 | 29.58 | -0.18 | -0.60 | 29.6 | 29.72 | 29.38 | 137057 |
| 1735320600 | 29.76 | 0.24 | 0.81 | 29.5 | 29.76 | 29.46 | 126670 |
| 1735061400 | 29.52 | -0.1 | -0.34 | 29.78 | 29.78 | 29.5 | 32192 |
| 1734975000 | 29.62 | -0.06 | -0.20 | 29.62 | 29.64 | 29.34 | 164784 |
| 1734715800 | 29.68 | 0.46 | 1.57 | 28.92 | 29.68 | 28.86 | 893115 |
| 1734629400 | 29.22 | -0.5 | -1.68 | 29.38 | 29.56 | 29.22 | 347405 |
| 1734543000 | 29.72 | -0.08 | -0.27 | 29.82 | 29.9 | 29.62 | 307160 |
| 1734456600 | 29.8 | -0.22 | -0.73 | 29.8 | 29.98 | 29.72 | 284331 |
| 1734370200 | 30.02 | -0.18 | -0.60 | 30.04 | 30.08 | 29.68 | 220873 |
| 1734111000 | 30.2 | 0.08 | 0.27 | 30.1 | 30.38 | 30.1 | 169574 |
| 1734024600 | 30.12 | -0.22 | -0.73 | 30.34 | 30.54 | 30.02 | 312798 |
| 1733938200 | 30.34 | -0.18 | -0.59 | 30.52 | 30.66 | 30.26 | 303897 |
| 1733851800 | 30.52 | 0.12 | 0.39 | 30.3 | 30.52 | 30.22 | 255699 |
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
