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 | 1.14 | 2.37252861602 | 48.05 | 49.795 | 48.005 | 5036 | 48.92566248 | DE |
| 4 | -0.535 | -1.07591754651 | 49.725 | 50.49 | 46.39 | 5457 | 49.15650464 | DE |
| 12 | -3.83 | -7.2236891739 | 53.02 | 54.4 | 46.39 | 6814 | 51.33452194 | DE |
| 26 | 6.79 | 16.0141509434 | 42.4 | 54.4 | 40.515 | 6260 | 49.16366151 | DE |
| 52 | 5.595 | 12.834040601 | 43.595 | 54.4 | 39.805 | 6161 | 46.62316424 | DE |
| 156 | 5.315 | 12.113960114 | 43.875 | 54.4 | 37.655 | 6392 | 44.90017186 | DE |
| 260 | 5.315 | 12.113960114 | 43.875 | 54.4 | 37.655 | 6392 | 44.90017186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 49.235 | 0.26 | 0.52 | 49.115 | 49.33 | 48.805 | 4162 |
| 1739222820 | 48.98 | -0.16 | -0.33 | 49.66 | 49.795 | 48.905 | 5915 |
| 1738963620 | 49.14 | 0.29 | 0.59 | 49.115 | 49.72 | 48.725 | 6373 |
| 1738877220 | 48.85 | 0.62 | 1.29 | 48.785 | 49.1 | 48.67 | 4995 |
| 1738790820 | 48.23 | -0.03 | -0.06 | 48.05 | 48.59 | 48.005 | 3733 |
| 1738704420 | 48.26 | 0.31 | 0.64 | 49.085 | 49.26 | 48.25 | 6821 |
| 1738618020 | 47.955 | -1.43 | -2.90 | 49.465 | 49.465 | 46.39 | 13971 |
| 1738358820 | 49.385 | -0.31 | -0.61 | 50.04 | 50.29 | 48.985 | 5302 |
| 1738272420 | 49.69 | -0.12 | -0.23 | 50.1 | 50.25 | 49.69 | 3593 |
| 1738186020 | 49.805 | -0.14 | -0.27 | 50.01 | 50.19 | 49.745 | 2976 |
| 1738099620 | 49.94 | 0.42 | 0.86 | 49.665 | 50.26 | 49.655 | 6153 |
| 1738013220 | 49.515 | 0.2 | 0.42 | 49.245 | 49.53 | 48.555 | 13820 |
| 1737754020 | 49.31 | -0.22 | -0.44 | 49.565 | 49.565 | 49.005 | 4037 |
| 1737667620 | 49.53 | 0.21 | 0.43 | 49.62 | 49.71 | 49.45 | 6064 |
| 1737581220 | 49.32 | -0.02 | -0.04 | 49.88 | 49.88 | 49.26 | 3061 |
| 1737494820 | 49.34 | -0.14 | -0.28 | 49.63 | 49.82 | 49.165 | 3321 |
| 1737408420 | 49.48 | -0.15 | -0.30 | 49.395 | 49.815 | 49.035 | 5034 |
| 1737149220 | 49.63 | -0.45 | -0.90 | 50.44 | 50.49 | 49.45 | 3950 |
| 1737062820 | 50.08 | -0.28 | -0.56 | 50.49 | 50.49 | 49.86 | 2412 |
| 1736976420 | 50.36 | 0.74 | 1.49 | 49.725 | 50.49 | 49.565 | 3456 |
| 1736890020 | 49.62 | 0.22 | 0.46 | 49.305 | 49.83 | 49.305 | 3402 |
| 1736803620 | 49.395 | -0.89 | -1.76 | 50.32 | 50.36 | 49.305 | 4230 |
| 1736544420 | 50.28 | -0.09 | -0.18 | 50.51 | 50.52 | 50.03 | 2049 |
| 1736458020 | 50.37 | 0.27 | 0.54 | 50.04 | 50.41 | 50.04 | 1506 |
| 1736371620 | 50.1 | -0.8 | -1.57 | 50.31 | 51 | 49.825 | 6442 |
| 1736285220 | 50.9 | -1.14 | -2.19 | 51.54 | 51.57 | 50.51 | 5427 |
| 1736198820 | 52.04 | 0.22 | 0.42 | 51.9 | 52.6 | 51.71 | 90425 |
| 1735939620 | 51.82 | -0.56 | -1.07 | 52.43 | 52.53 | 51.82 | 9222 |
| 1735853220 | 52.38 | 1.08 | 2.11 | 52.2 | 52.52 | 52.06 | 5483 |
| 1735594020 | 51.3 | -0.14 | -0.27 | 51.52 | 51.65 | 51.3 | 3131 |
| 1735334820 | 51.44 | -0.08 | -0.16 | 51.65 | 51.66 | 51.16 | 10361 |
| 1734989220 | 51.52 | 0.07 | 0.14 | 51.65 | 51.86 | 50.93 | 5542 |
| 1734730020 | 51.45 | -0.31 | -0.60 | 51.5 | 51.7 | 50.78 | 4709 |
| 1734643620 | 51.76 | 0.25 | 0.49 | 51.4 | 52.02 | 50.6 | 9727 |
| 1734557220 | 51.51 | -0.62 | -1.19 | 52.3 | 52.36 | 51.51 | 4139 |
| 1734470820 | 52.13 | -0.16 | -0.31 | 52.2 | 52.43 | 51.84 | 3981 |
| 1734384420 | 52.29 | -0.64 | -1.21 | 52.88 | 53.23 | 52.21 | 6157 |
| 1734125220 | 52.93 | 0.15 | 0.28 | 52.99 | 52.99 | 52.52 | 1469 |
| 1734038820 | 52.78 | -0.3 | -0.57 | 52.89 | 53.17 | 52.74 | 3423 |
| 1733952420 | 53.08 | -0.09 | -0.17 | 53.19 | 53.49 | 52.97 | 4044 |
| 1733866020 | 53.17 | 0.26 | 0.49 | 52.97 | 53.19 | 52.71 | 3614 |
| 1733779620 | 52.91 | 0.15 | 0.28 | 53.03 | 53.13 | 52.65 | 3229 |
| 1733520420 | 52.76 | 0.54 | 1.03 | 52.85 | 53.42 | 52.57 | 6264 |
| 1733434020 | 52.22 | -0.48 | -0.91 | 52.48 | 52.8 | 52.17 | 4312 |
| 1733347620 | 52.7 | 0.64 | 1.23 | 52.37 | 53.13 | 52.19 | 6044 |
| 1733261220 | 52.06 | -2.14 | -3.95 | 54.03 | 54.19 | 51.73 | 8471 |
| 1733174820 | 54.2 | 0.19 | 0.35 | 54.13 | 54.4 | 53.93 | 6482 |
| 1732915620 | 54.01 | 0.2 | 0.37 | 53.9 | 54.09 | 53.74 | 1810 |
| 1732829220 | 53.81 | 0.13 | 0.24 | 53.7 | 54.11 | 53.67 | 4235 |
| 1732742820 | 53.68 | 0.05 | 0.09 | 53.37 | 53.68 | 53.16 | 2379 |
| 1732656420 | 53.63 | -0.3 | -0.56 | 53.89 | 53.89 | 52.8 | 10529 |
| 1732570020 | 53.93 | -0.18 | -0.33 | 54.3 | 54.32 | 53.75 | 11854 |
| 1732310820 | 54.11 | 0.36 | 0.67 | 53.86 | 54.31 | 53.75 | 2349 |
| 1732224420 | 53.75 | 0.27 | 0.50 | 53.25 | 54.06 | 53.21 | 5163 |
| 1732138020 | 53.48 | 0.63 | 1.19 | 53.02 | 53.58 | 53.01 | 4005 |
| 1732051620 | 52.85 | 0.56 | 1.07 | 52.29 | 52.91 | 52 | 7137 |
| 1731965220 | 52.29 | 1.23 | 2.41 | 51.43 | 52.29 | 51.27 | 7318 |
| 1731705960 | 51.06 | -0.11 | -0.21 | 50.61 | 51.46 | 50.51 | 7116 |
| 1731619560 | 51.17 | 0.5 | 0.99 | 50.61 | 51.17 | 50.61 | 4595 |
| 1731533160 | 50.67 | 0.04 | 0.08 | 50.57 | 51.06 | 50.57 | 2653 |
| 1731446820 | 50.63 | -0.16 | -0.32 | 50.9 | 50.96 | 50.63 | 6501 |
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
