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 | 0.601534951255 | 48.21 | 48.55 | 47.34 | 1793 | 48.06206516 | DE |
| 4 | 1.06 | 2.23440134907 | 47.44 | 48.55 | 46.01 | 1610 | 47.65238259 | DE |
| 12 | 3.26 | 7.20601237843 | 45.24 | 48.55 | 43.71 | 1504 | 46.45351056 | DE |
| 26 | 2.6 | 5.66448801743 | 45.9 | 48.55 | 42.44 | 2119 | 44.9610242 | DE |
| 52 | 5.27 | 12.1906083738 | 43.23 | 49.07 | 41.13 | 1854 | 44.93377498 | DE |
| 156 | 6.5 | 15.4761904762 | 42 | 49.07 | 33.5 | 2076 | 43.45129535 | DE |
| 260 | 6.5 | 15.4761904762 | 42 | 49.07 | 33.5 | 2076 | 43.45129535 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 47.76 | -0.79 | -1.63 | 48 | 48.22 | 47.76 | 1781 |
| 1739482020 | 48.55 | 0.63 | 1.31 | 47.93 | 48.55 | 47.93 | 2273 |
| 1739395620 | 47.92 | 0.03 | 0.06 | 47.89 | 48.07 | 47.83 | 515 |
| 1739309220 | 47.89 | -0.27 | -0.56 | 47.75 | 47.89 | 47.34 | 3438 |
| 1739222820 | 48.16 | 0.07 | 0.15 | 48.21 | 48.21 | 47.66 | 956 |
| 1738963620 | 48.09 | 0.09 | 0.19 | 48.05 | 48.21 | 47.63 | 3253 |
| 1738877220 | 48 | 0.63 | 1.33 | 47.58 | 48 | 47.58 | 124 |
| 1738790820 | 47.37 | -0.2 | -0.42 | 47.7 | 47.7 | 46.9 | 289 |
| 1738704420 | 47.57 | -0.05 | -0.10 | 47.65 | 47.65 | 46.92 | 611 |
| 1738618020 | 47.62 | 0.02 | 0.04 | 46.67 | 47.62 | 46.67 | 556 |
| 1738358820 | 47.6 | -0.42 | -0.87 | 47.6 | 48 | 47.31 | 951 |
| 1738272420 | 48.02 | -0.09 | -0.19 | 48.49 | 48.49 | 47.8 | 2009 |
| 1738186020 | 48.11 | 0.47 | 0.99 | 47.69 | 48.15 | 47.53 | 3469 |
| 1738099620 | 47.64 | 0.34 | 0.72 | 47.47 | 47.69 | 47.01 | 1151 |
| 1738013220 | 47.3 | 0.66 | 1.42 | 46.38 | 47.52 | 46.01 | 3472 |
| 1737754020 | 46.64 | -0.41 | -0.87 | 47.44 | 47.44 | 46.51 | 3424 |
| 1737667620 | 47.05 | 0.1 | 0.21 | 47.03 | 47.05 | 46.71 | 1082 |
| 1737581220 | 46.95 | -0.5 | -1.05 | 47.45 | 47.49 | 46.85 | 1164 |
| 1737494820 | 47.45 | 0.74 | 1.58 | 47.17 | 47.45 | 46.94 | 662 |
| 1737408420 | 46.71 | -0.73 | -1.54 | 47.44 | 47.49 | 46.59 | 1016 |
| 1737149220 | 47.44 | 0.03 | 0.06 | 47.69 | 47.69 | 47.01 | 2881 |
| 1737062820 | 47.41 | 0.42 | 0.89 | 46.99 | 47.53 | 46.85 | 3388 |
| 1736976420 | 46.99 | 0.63 | 1.36 | 46.52 | 46.99 | 46.52 | 1579 |
| 1736890020 | 46.36 | 0.5 | 1.09 | 45.98 | 46.37 | 45.86 | 3460 |
| 1736803620 | 45.86 | -0.3 | -0.65 | 46.11 | 46.11 | 45.27 | 4041 |
| 1736544420 | 46.16 | 0.27 | 0.59 | 46.17 | 46.27 | 45.76 | 2033 |
| 1736458020 | 45.89 | 0.29 | 0.64 | 45.81 | 46.34 | 45.81 | 415 |
| 1736371620 | 45.6 | -0.43 | -0.93 | 46.08 | 46.08 | 44.9 | 983 |
| 1736285220 | 46.03 | 1.07 | 2.38 | 45.29 | 46.03 | 45.23 | 250 |
| 1736198820 | 44.96 | -0.71 | -1.55 | 45.65 | 46.01 | 44.96 | 1282 |
| 1735939620 | 45.67 | -0.19 | -0.41 | 45.65 | 45.85 | 45.64 | 488 |
| 1735853220 | 45.86 | 0.51 | 1.12 | 45.52 | 46.3 | 45.43 | 750 |
| 1735594020 | 45.35 | -0.12 | -0.26 | 45.46 | 45.46 | 44.97 | 108 |
| 1735334820 | 45.47 | 0.46 | 1.02 | 44.81 | 45.47 | 44.72 | 1124 |
| 1734989220 | 45.01 | 0.71 | 1.60 | 44.65 | 45.01 | 44.14 | 740 |
| 1734730020 | 44.3 | 0.11 | 0.25 | 44.11 | 44.32 | 43.71 | 5005 |
| 1734643620 | 44.19 | -0.69 | -1.54 | 44.07 | 44.74 | 44.07 | 1079 |
| 1734557220 | 44.88 | 0.18 | 0.40 | 44.2 | 44.88 | 44.2 | 1789 |
| 1734470820 | 44.7 | 0.03 | 0.07 | 44.62 | 44.7 | 44.17 | 877 |
| 1734384420 | 44.67 | -1.11 | -2.42 | 45.78 | 45.83 | 44.67 | 829 |
| 1734125220 | 45.78 | 0.44 | 0.97 | 45.44 | 45.78 | 45.42 | 732 |
| 1734038820 | 45.34 | 0.05 | 0.11 | 45.74 | 45.74 | 44.99 | 1058 |
| 1733952420 | 45.29 | -0.22 | -0.48 | 45.5 | 45.81 | 45.29 | 744 |
| 1733866020 | 45.51 | -0.56 | -1.22 | 45.69 | 45.75 | 45.49 | 1773 |
| 1733779620 | 46.07 | -0.67 | -1.43 | 46.4 | 46.48 | 45.95 | 636 |
| 1733520420 | 46.74 | 0.74 | 1.61 | 46.52 | 46.76 | 46.52 | 382 |
| 1733434020 | 46 | 0.08 | 0.17 | 45.45 | 46.5 | 45.45 | 2496 |
| 1733347620 | 45.92 | 1.16 | 2.59 | 45.19 | 46.26 | 45.19 | 1977 |
| 1733261220 | 44.76 | -0.12 | -0.27 | 45.08 | 45.14 | 44.76 | 192 |
| 1733174820 | 44.88 | -0.19 | -0.42 | 44.72 | 45.31 | 44.72 | 345 |
| 1732915620 | 45.07 | 0.43 | 0.96 | 44.6 | 45.29 | 44.42 | 544 |
| 1732829220 | 44.64 | 0.07 | 0.16 | 44.4 | 44.65 | 44.4 | 368 |
| 1732742820 | 44.57 | -0.27 | -0.60 | 44.85 | 44.85 | 44 | 2169 |
| 1732656420 | 44.84 | -1.03 | -2.25 | 45.2 | 45.77 | 44.5 | 1653 |
| 1732570020 | 45.87 | 0.88 | 1.96 | 45.24 | 45.92 | 45.24 | 2354 |
| 1732310820 | 44.99 | -0.16 | -0.35 | 44.68 | 45.21 | 44.68 | 451 |
| 1732224420 | 45.15 | 0.16 | 0.36 | 44.58 | 45.19 | 44.36 | 1023 |
| 1732138020 | 44.99 | 0.3 | 0.67 | 45.53 | 45.53 | 44.79 | 365 |
| 1732051620 | 44.69 | -0.73 | -1.61 | 45.9 | 45.9 | 44.65 | 244 |
| 1731965220 | 45.42 | 0.39 | 0.87 | 45.29 | 45.9 | 45.29 | 1400 |
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
