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 | -1.39 | -4.24946499541 | 32.71 | 33.85 | 27.38 | 84187 | 30.2035064 | DE |
| 4 | 0.54 | 1.75438596491 | 30.78 | 33.85 | 27.38 | 60862 | 31.18869312 | DE |
| 12 | -0.37 | -1.16756074471 | 31.69 | 39.979999 | 7.194 | 63145 | 33.43084789 | DE |
| 26 | 1.65 | 5.56117290192 | 29.67 | 39.979999 | 7.194 | 63438 | 31.94991892 | DE |
| 52 | 5.13 | 19.587628866 | 26.19 | 39.979999 | 7.194 | 65015 | 28.22028203 | DE |
| 156 | -13.9 | -30.738611234 | 45.22 | 45.81 | 7.194 | 633880 | 29.92198774 | DE |
| 260 | -10.54 | -25.1791686574 | 41.86 | 105.9 | 7.194 | 660239 | 49.19836882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744230420 | 33.21 | 4.46 | 15.51 | 28.33 | 33.45 | 28.3 | 44857 |
| 1744144020 | 28.75 | -0.75 | -2.54 | 29.9 | 30.88 | 28.51 | 58260 |
| 1744057620 | 29.5 | -0.13 | -0.44 | 29 | 31.08 | 27.38 | 121246 |
| 1743798420 | 29.63 | -2.38 | -7.44 | 32.009999 | 32.36 | 29.27 | 99175 |
| 1743712020 | 32.009999 | -1.27 | -3.82 | 32.71 | 33.729999 | 31.92 | 82409 |
| 1743625620 | 33.28 | 0.94 | 2.91 | 32.34 | 33.5 | 32.06 | 53569 |
| 1743539220 | 32.34 | 0.39 | 1.22 | 32.119999 | 32.65 | 31.93 | 12717 |
| 1743452820 | 31.95 | -0.11 | -0.34 | 32.009999 | 32.09 | 31.1 | 43150 |
| 1743197220 | 32.06 | -0.95 | -2.88 | 33 | 33.7 | 32.02 | 152420 |
| 1743110820 | 33.009999 | 1.1 | 3.45 | 31.84 | 33.4 | 31.53 | 53970 |
| 1743024420 | 31.91 | 0.04 | 0.13 | 31.88 | 32.9 | 31.39 | 57566 |
| 1742938020 | 31.87 | 0.19 | 0.60 | 31.38 | 31.88 | 30.77 | 26400 |
| 1742851620 | 31.68 | 0.89 | 2.89 | 30.96 | 31.73 | 30.86 | 33247 |
| 1742592420 | 30.79 | -1.24 | -3.87 | 32 | 32 | 30.3 | 70249 |
| 1742506020 | 32.03 | -0.52 | -1.60 | 32.479999 | 32.6 | 31.91 | 31715 |
| 1742419620 | 32.549999 | 1.49 | 4.80 | 31.29 | 32.82 | 30.91 | 39991 |
| 1742333220 | 31.06 | 0.1 | 0.32 | 31.09 | 31.92 | 30.96 | 56602 |
| 1742246820 | 30.96 | -0.55 | -1.75 | 31.2 | 31.54 | 30.82 | 50603 |
| 1741987620 | 31.51 | 0.87 | 2.84 | 30.89 | 31.8 | 30.52 | 53704 |
| 1741901220 | 30.64 | -0.15 | -0.49 | 30.78 | 31.33 | 30.39 | 37067 |
| 1741814820 | 30.79 | -0.1 | -0.32 | 31 | 31.36 | 30.2 | 29008 |
| 1741728420 | 30.89 | -0.63 | -2.00 | 31.54 | 31.84 | 30.41 | 52063 |
| 1741642020 | 31.52 | -1.77 | -5.32 | 33.36 | 33.409999 | 31.06 | 80523 |
| 1741382820 | 33.29 | 0.24 | 0.73 | 32.7 | 33.4 | 31.57 | 84519 |
| 1741296420 | 33.049999 | -1.55 | -4.48 | 34.869999 | 35.799999 | 32.52 | 191133 |
| 1741210020 | 34.6 | 1.6 | 4.85 | 33.159999 | 35.36 | 33.13 | 62886 |
| 1741123620 | 33 | -1.71 | -4.93 | 34.61 | 34.83 | 32.9 | 60903 |
| 1741037220 | 34.71 | 0.01 | 0.03 | 34.729999 | 35.7 | 34.19 | 65819 |
| 1740778020 | 34.7 | -0.1 | -0.29 | 34.6 | 35.02 | 34.45 | 60031 |
| 1740691620 | 34.799999 | -1.88 | -5.13 | 36.54 | 36.72 | 34.61 | 68865 |
| 1740605220 | 36.68 | -0.87 | -2.32 | 37.89 | 37.89 | 36.34 | 38596 |
| 1740518820 | 37.549999 | 0.55 | 1.49 | 37.06 | 37.77 | 36.95 | 17912 |
| 1740432420 | 37 | 0.44 | 1.20 | 37.2 | 37.84 | 36.979999 | 18583 |
| 1740173220 | 36.56 | -0.45 | -1.22 | 37.11 | 37.479999 | 36.34 | 27199 |
| 1740086820 | 37.01 | -0.2 | -0.54 | 37.49 | 37.94 | 36.7 | 45991 |
| 1740000420 | 37.21 | -1.59 | -4.10 | 38.799999 | 38.89 | 37.11 | 76222 |
| 1739914020 | 38.799999 | -0.92 | -2.32 | 39.72 | 39.979999 | 38.32 | 71135 |
| 1739827620 | 39.72 | 0.54 | 1.38 | 39.14 | 39.9 | 39.14 | 43379 |
| 1739568420 | 39.18 | -0.3 | -0.76 | 39.1 | 39.5 | 38.93 | 49435 |
| 1739482020 | 39.479999 | 1.08 | 2.81 | 38.5 | 39.57 | 38.5 | 78458 |
| 1739395620 | 38.4 | 0.93 | 2.48 | 37.59 | 38.549999 | 37.51 | 63323 |
| 1739309220 | 37.47 | -0.01 | -0.03 | 37.409999 | 37.7 | 37.13 | 24501 |
| 1739222820 | 37.479999 | 0.59 | 1.60 | 37.159999 | 37.71 | 36.9 | 39899 |
| 1738963620 | 36.89 | 0.05 | 0.14 | 36.909999 | 37.4 | 36.36 | 50771 |
| 1738877220 | 36.84 | 0.34 | 0.93 | 36.64 | 37.22 | 36.19 | 65039 |
| 1738790820 | 36.5 | 0.92 | 2.59 | 35.61 | 36.5 | 35.119999 | 40999 |
| 1738704420 | 35.58 | -0.25 | -0.70 | 35.68 | 35.93 | 35.51 | 27624 |
| 1738618020 | 35.83 | -0.11 | -0.31 | 35.1 | 35.93 | 7.194 | 55593 |
| 1738358820 | 35.94 | 0.38 | 1.07 | 35.77 | 36.49 | 35.38 | 54292 |
| 1738272420 | 35.56 | 0.56 | 1.60 | 34.97 | 35.869999 | 34.68 | 50114 |
| 1738186020 | 35 | -0.06 | -0.17 | 34.95 | 35.549999 | 34.75 | 52253 |
| 1738099620 | 35.06 | 0.36 | 1.04 | 34.84 | 35.299999 | 34.4 | 68746 |
| 1738013220 | 34.7 | 1.37 | 4.11 | 33.4 | 34.85 | 33.1 | 88654 |
| 1737754020 | 33.33 | 0.92 | 2.84 | 32.6 | 33.49 | 32.57 | 76025 |
| 1737667620 | 32.409999 | 1.54 | 4.99 | 30.87 | 32.6 | 30.73 | 57730 |
| 1737581220 | 30.87 | -0.68 | -2.16 | 31.66 | 31.7 | 30.68 | 60429 |
| 1737494820 | 31.55 | 0.05 | 0.16 | 31.36 | 31.55 | 30.74 | 90438 |
| 1737408420 | 31.5 | -0.45 | -1.41 | 32.09 | 32.15 | 31.36 | 42439 |
| 1737149220 | 31.95 | 0.27 | 0.85 | 32.1 | 32.9 | 31.73 | 97730 |
| 1737062820 | 31.68 | 0.78 | 2.52 | 31.69 | 33.9 | 31.19 | 244507 |
| 1736976420 | 30.9 | 2.67 | 9.46 | 28.45 | 32 | 28.09 | 112080 |
| 1736890020 | 28.23 | -0.14 | -0.49 | 28.43 | 28.61 | 27.9 | 54554 |
| 1736803620 | 28.37 | -0.42 | -1.46 | 28.56 | 28.73 | 28.14 | 89482 |
| 1736544420 | 28.79 | -1.4 | -4.64 | 30.19 | 30.19 | 28.55 | 149223 |
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
