We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.55 | -4.94417862839 | 31.35 | 31.55 | 29.7 | 10950 | 30.40964858 | DE |
| 4 | -2.35 | -7.30948678072 | 32.15 | 33.05 | 29.7 | 9996 | 31.3178144 | DE |
| 12 | -0.8 | -2.61437908497 | 30.6 | 34.7 | 29.7 | 19815 | 32.05892298 | DE |
| 26 | -5.2 | -14.8571428571 | 35 | 39.7 | 29.7 | 15345 | 32.70430081 | DE |
| 52 | -6.55 | -18.0192572215 | 36.35 | 39.7 | 29.7 | 11326 | 33.52404307 | DE |
| 156 | -11.75 | -28.2791817088 | 41.55 | 43.5 | 27.8 | 9005 | 34.53188236 | DE |
| 260 | -8.2 | -21.5789473684 | 38 | 53.8 | 27.8 | 8142 | 37.35819823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 30 | 0 | 0.00 | 30.3 | 30.4 | 29.7 | 11804 |
| 1781800200 | 30 | -0.65 | -2.12 | 30.8 | 30.8 | 29.95 | 14313 |
| 1781713800 | 30.65 | -0.15 | -0.49 | 30.65 | 31.1 | 30.4 | 12133 |
| 1781627400 | 30.8 | -0.15 | -0.48 | 31.15 | 31.25 | 30.65 | 7551 |
| 1781541000 | 30.95 | 0.05 | 0.16 | 31.35 | 31.55 | 30.95 | 8948 |
| 1781281800 | 30.9 | 0 | 0.00 | 31.05 | 31.55 | 30.65 | 9994 |
| 1781195400 | 30.9 | -0.35 | -1.12 | 31.25 | 31.4 | 30.8 | 13410 |
| 1781109000 | 31.25 | -0.65 | -2.04 | 31.9 | 31.9 | 31.25 | 8431 |
| 1781022600 | 31.9 | 0.2 | 0.63 | 32.9 | 33.049999 | 31.8 | 12561 |
| 1780936200 | 31.7 | -0.25 | -0.78 | 31.85 | 32.35 | 31.55 | 7385 |
| 1780677000 | 31.95 | -0.35 | -1.08 | 32.45 | 32.85 | 31.9 | 7838 |
| 1780590600 | 32.299999 | 0.9 | 2.87 | 31.65 | 32.6 | 31.6 | 11566 |
| 1780504200 | 31.4 | -0.15 | -0.48 | 31.6 | 31.65 | 31.25 | 5542 |
| 1780417800 | 31.55 | -0.75 | -2.32 | 32.45 | 32.9 | 31.55 | 10524 |
| 1780331400 | 32.299999 | 0.2 | 0.62 | 32.2 | 32.6 | 32.049999 | 8911 |
| 1780072200 | 32.1 | 0.6 | 1.90 | 31.8 | 32.35 | 31.8 | 10514 |
| 1779985800 | 31.5 | 0.35 | 1.12 | 31.1 | 31.85 | 31.1 | 7330 |
| 1779899400 | 31.15 | -0.3 | -0.95 | 31.5 | 31.6 | 31.15 | 11787 |
| 1779813000 | 31.45 | -0.5 | -1.56 | 31.9 | 31.9 | 31.15 | 11504 |
| 1779726600 | 31.95 | -0.1 | -0.31 | 32.15 | 32.35 | 31.95 | 7346 |
| 1779467400 | 32.049999 | 0.45 | 1.42 | 32.049999 | 32.299999 | 31.55 | 12438 |
| 1779381000 | 31.6 | -0.7 | -2.17 | 32.45 | 32.45 | 31.6 | 7632 |
| 1779294600 | 32.299999 | 0.25 | 0.78 | 31.9 | 32.6 | 31.65 | 9579 |
| 1779208200 | 32.049999 | 0.3 | 0.94 | 31.8 | 32.299999 | 31.65 | 27840 |
| 1779121800 | 31.75 | -0.3 | -0.94 | 32 | 32 | 31.1 | 13311 |
| 1778862600 | 32.049999 | -0.35 | -1.08 | 32.25 | 32.299999 | 31.85 | 7806 |
| 1778776200 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1778689800 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1778603400 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1778517000 | 32.4 | -0.4 | -1.22 | 33.1 | 33.5 | 32.299999 | 12391 |
| 1778257800 | 32.799999 | 0 | 0.00 | 32.9 | 33.1 | 32.7 | 11931 |
| 1778171400 | 32.799999 | 0.2 | 0.61 | 32.799999 | 33.1 | 32.45 | 234369 |
| 1778085000 | 32.6 | 0.55 | 1.72 | 32.35 | 33.15 | 32.1 | 15570 |
| 1777998600 | 32.049999 | 0.4 | 1.26 | 31.8 | 32.5 | 31.8 | 7420 |
| 1777912200 | 31.65 | 0.45 | 1.44 | 31.5 | 32.35 | 31.5 | 12120 |
| 1777566600 | 31.2 | 0.6 | 1.96 | 30.45 | 31.3 | 30.25 | 12077 |
| 1777480200 | 30.6 | -2.4 | -7.27 | 31.05 | 31.5 | 30.35 | 24372 |
| 1777393800 | 33 | -0.45 | -1.35 | 33.7 | 34.1 | 33 | 14985 |
| 1777307400 | 33.45 | 0.9 | 2.76 | 33.9 | 34.7 | 33.45 | 24681 |
| 1777048200 | 32.549999 | -1.2 | -3.56 | 34.2 | 34.4 | 32.549999 | 15337 |
| 1776961800 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 0 |
| 1776875400 | 33.75 | 0.05 | 0.15 | 33.7 | 34.1 | 33.549999 | 8689 |
| 1776789000 | 33.7 | -0.15 | -0.44 | 33.9 | 34.2 | 33.7 | 6685 |
| 1776702600 | 33.85 | -0.25 | -0.73 | 34 | 34.1 | 33.6 | 9855 |
| 1776443400 | 34.1 | 0.35 | 1.04 | 33.8 | 34.6 | 33.8 | 22375 |
| 1776357000 | 33.75 | 0.5 | 1.50 | 33.299999 | 33.95 | 33.1 | 36543 |
| 1776270600 | 33.25 | 0.55 | 1.68 | 32.95 | 33.35 | 32.95 | 15911 |
| 1776184200 | 32.7 | 0.9 | 2.83 | 32 | 32.7 | 32 | 6329 |
| 1776097800 | 31.8 | 0.4 | 1.27 | 31.05 | 31.8 | 30.95 | 10266 |
| 1775838600 | 31.4 | 0.1 | 0.32 | 31.4 | 31.95 | 31.35 | 14546 |
| 1775752200 | 31.3 | -1 | -3.10 | 32.299999 | 32.4 | 31.3 | 195621 |
| 1775665800 | 32.299999 | 1.25 | 4.03 | 32.049999 | 32.75 | 31.95 | 10630 |
| 1775579400 | 31.05 | -0.35 | -1.11 | 31.6 | 31.95 | 31.05 | 11810 |
| 1775147400 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1775061000 | 31.4 | 1.15 | 3.80 | 31.45 | 31.8 | 30.9 | 9634 |
| 1774974600 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1774888200 | 30.25 | -0.25 | -0.82 | 30.6 | 30.6 | 30.1 | 14886 |
| 1774632600 | 30.5 | -0.05 | -0.16 | 30.65 | 30.85 | 30.25 | 8398 |
| 1774546200 | 30.55 | 0 | 0.00 | 30.55 | 30.7 | 30.45 | 7761 |
| 1774459800 | 30.55 | -0.1 | -0.33 | 30.8 | 31 | 30.25 | 10057 |
| 1774373400 | 30.65 | -0.3 | -0.97 | 30.95 | 31.1 | 30.5 | 10931 |
| 1774287000 | 30.95 | 0.3 | 0.98 | 30.2 | 31.35 | 30.1 | 13016 |
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
