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 | 1.349999 | 3.93930259702 | 34.27 | 35.59 | 32.92 | 292 | 34.10298906 | DE |
| 4 | 9.009999 | 33.8594475761 | 26.61 | 35.59 | 26.29 | 716 | 33.00377693 | DE |
| 12 | 14.859999 | 71.5799566474 | 20.76 | 35.59 | 19.52 | 719 | 27.58462154 | DE |
| 26 | 16.479999 | 86.1023981191 | 19.14 | 35.59 | 14.665 | 876 | 21.47074426 | DE |
| 52 | 16.119999 | 82.6666615385 | 19.5 | 35.59 | 14.665 | 912 | 20.38382022 | DE |
| 156 | 19.789999 | 125.015786481 | 15.83 | 35.59 | 13.1 | 925 | 19.5445803 | DE |
| 260 | 19.789999 | 125.015786481 | 15.83 | 35.59 | 13.1 | 925 | 19.5445803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 35.59 | 1.94 | 5.77 | 32.92 | 35.59 | 32.92 | 1300 |
| 1732224420 | 33.65 | -0.6 | -1.75 | 32.99 | 33.65 | 32.99 | 225 |
| 1732138020 | 34.25 | 0.05 | 0.15 | 34.25 | 34.25 | 34.25 | 10 |
| 1732051620 | 34.2 | -1.26 | -3.55 | 34.84 | 34.84 | 34.2 | 130 |
| 1731965220 | 35.46 | 1.36 | 3.99 | 34.35 | 35.46 | 34.35 | 67 |
| 1731705960 | 34.1 | -0.43 | -1.25 | 34.27 | 34.27 | 34.1 | 1030 |
| 1731619560 | 34.53 | 0.51 | 1.50 | 34.44 | 34.53 | 33.869999 | 1014 |
| 1731533160 | 34.02 | -0.01 | -0.03 | 34.02 | 34.02 | 34.02 | 50 |
| 1731446820 | 34.03 | 1.98 | 6.18 | 32.54 | 34.799999 | 32.54 | 8436 |
| 1731360420 | 32.049999 | -0.55 | -1.69 | 32.659999 | 33 | 32.009999 | 655 |
| 1731101220 | 32.6 | 0.55 | 1.72 | 32.89 | 32.89 | 32.54 | 92 |
| 1731014760 | 32.049999 | 1.29 | 4.19 | 31.13 | 32.049999 | 30.42 | 173 |
| 1730928360 | 30.76 | 1.51 | 5.16 | 31.23 | 31.23 | 30.76 | 206 |
| 1730841960 | 29.25 | -0.45 | -1.52 | 29.51 | 29.51 | 29.1 | 135 |
| 1730755560 | 29.7 | 1.04 | 3.63 | 29 | 30.22 | 28.63 | 824 |
| 1730496360 | 28.66 | 0.29 | 1.02 | 28.65 | 28.66 | 28.65 | 2 |
| 1730409960 | 28.37 | 1.95 | 7.38 | 26.64 | 28.37 | 26.64 | 301 |
| 1730323560 | 26.42 | -0.58 | -2.15 | 26.34 | 26.42 | 26.34 | 170 |
| 1730237160 | 27 | 0.71 | 2.70 | 27.08 | 27.16 | 27 | 674 |
| 1730150760 | 26.29 | -0.32 | -1.20 | 26.29 | 26.29 | 26.29 | 45 |
| 1729888020 | 26.61 | -0.63 | -2.31 | 26.61 | 26.61 | 26.61 | 74 |
| 1729801560 | 27.24 | 0.28 | 1.04 | 27.24 | 27.24 | 27.24 | 115 |
| 1729715160 | 26.96 | -0.09 | -0.33 | 27.45 | 27.45 | 26.79 | 108 |
| 1729628760 | 27.05 | 0.67 | 2.54 | 25.85 | 27.05 | 25.85 | 10006 |
| 1729542360 | 26.38 | 1 | 3.94 | 25.71 | 26.47 | 25.71 | 72 |
| 1729283160 | 25.38 | -0.29 | -1.13 | 25.5 | 25.58 | 25.38 | 200 |
| 1729196760 | 25.67 | -0.03 | -0.12 | 26.2 | 26.2 | 25.67 | 210 |
| 1729110360 | 25.7 | 0.54 | 2.15 | 24.73 | 25.73 | 24.68 | 1434 |
| 1729023960 | 25.16 | 1.11 | 4.62 | 24.03 | 25.16 | 24.03 | 511 |
| 1728937620 | 24.05 | 1.14 | 4.98 | 24.07 | 24.68 | 23.61 | 696 |
| 1728678360 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
| 1728591960 | 22.91 | 1.01 | 4.61 | 22.25 | 23.01 | 22.25 | 275 |
| 1728505560 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1728419160 | 21.9 | 0.51 | 2.38 | 21.78 | 21.9 | 21.48 | 3 |
| 1728332760 | 21.39 | -0.99 | -4.42 | 22.27 | 22.27 | 21.39 | 191 |
| 1728073620 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1727987220 | 22.38 | -0.48 | -2.10 | 22.38 | 22.38 | 22.38 | 1 |
| 1727900820 | 22.86 | 0.05 | 0.22 | 22.86 | 22.86 | 22.86 | 27 |
| 1727814420 | 22.81 | -0.68 | -2.89 | 22.86 | 22.86 | 22.51 | 320 |
| 1727728020 | 23.49 | 0.53 | 2.31 | 23.49 | 23.49 | 23.49 | 13 |
| 1727468760 | 22.96 | -0.04 | -0.17 | 23 | 23 | 22.96 | 620 |
| 1727382360 | 23 | -0.71 | -2.99 | 23.1 | 23.21 | 23 | 1406 |
| 1727295960 | 23.71 | -0.41 | -1.70 | 23.87 | 23.87 | 23.71 | 170 |
| 1727209560 | 24.12 | 1.14 | 4.96 | 23.42 | 24.12 | 23.42 | 240 |
| 1727123160 | 22.98 | -0.21 | -0.91 | 22.98 | 22.98 | 22.98 | 3 |
| 1726863960 | 23.19 | 0 | 0.00 | 23.19 | 23.19 | 23.19 | 0 |
| 1726777560 | 23.19 | 0.48 | 2.11 | 22.68 | 23.41 | 22.68 | 1230 |
| 1726691220 | 22.71 | 0.87 | 3.98 | 22.14 | 23 | 22.14 | 682 |
| 1726604760 | 21.84 | 1.24 | 6.02 | 21.81 | 21.84 | 21.81 | 1025 |
| 1726518360 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1726259160 | 20.6 | 1.08 | 5.53 | 20.6 | 20.6 | 20.6 | 1620 |
| 1726172760 | 19.52 | -0.62 | -3.08 | 19.52 | 19.52 | 19.52 | 850 |
| 1726086360 | 20.14 | 0.13 | 0.65 | 20.14 | 20.14 | 20.14 | 28 |
| 1725999960 | 20.01 | -1.34 | -6.28 | 20.69 | 20.69 | 20.01 | 460 |
| 1725913620 | 21.35 | 0.85 | 4.15 | 21.68 | 22.24 | 21.35 | 18 |
| 1725654360 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1725567960 | 20.5 | -0.46 | -2.19 | 20.5 | 20.5 | 20.5 | 30 |
| 1725481560 | 20.96 | -0.19 | -0.90 | 20.94 | 20.96 | 20.94 | 65 |
| 1725395160 | 21.149999 | -0.24 | -1.12 | 21.149999 | 21.149999 | 21.149999 | 200 |
| 1725308760 | 21.39 | 0.51 | 2.44 | 21.39 | 21.39 | 21.39 | 1 |
| 1725049560 | 20.88 | -1.16 | -5.26 | 20.76 | 20.88 | 20.01 | 1675 |
| 1724963160 | 22.04 | -0.38 | -1.69 | 23.24 | 23.24 | 20.28 | 2371 |
| 1724876760 | 22.42 | 0.52 | 2.37 | 21.87 | 22.42 | 21.87 | 213 |
| 1724790420 | 21.9 | 0.48 | 2.24 | 21.9 | 21.9 | 21.9 | 100 |
| 1724704020 | 21.42 | 0.22 | 1.04 | 20.86 | 21.42 | 20.86 | 85 |
| 1724444820 | 21.2 | 0.14 | 0.66 | 21.48 | 21.48 | 21.11 | 1105 |
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
