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 | -14.05 | -45.9901800327 | 30.55 | 31.25 | 13.02 | 221454 | 30.81984861 | DE |
| 4 | -15.25 | -48.031496063 | 31.75 | 32.55 | 13.02 | 275078 | 31.19464447 | DE |
| 12 | -21.55 | -56.6360052562 | 38.05 | 38.95 | 13.02 | 523578 | 33.63284606 | DE |
| 26 | -17.65 | -51.6837481698 | 34.15 | 45.4 | 13.02 | 526584 | 35.22517191 | DE |
| 52 | -13.7 | -45.3642384106 | 30.2 | 47.1 | 13.02 | 573467 | 37.20219048 | DE |
| 156 | -14.5 | -46.7741935484 | 31 | 67 | 13.02 | 552609 | 41.50352005 | DE |
| 260 | 5.125 | 45.0549450549 | 11.375 | 83.5 | 7.25 | 717223 | 37.50931707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 16.5 | -14.5 | -46.77 | 20 | 20 | 13.02 | 8723760 |
| 1738171800 | 31 | 0.05 | 0.16 | 30.4 | 31 | 30.1 | 224769 |
| 1738085400 | 30.95 | 0.55 | 1.81 | 30.9 | 31.25 | 30.35 | 98010 |
| 1737999000 | 30.4 | -0.38 | -1.22 | 30.1 | 30.95 | 29.95 | 269450 |
| 1737739800 | 30.775 | -0.3 | -0.97 | 30.35 | 30.775 | 30.1 | 238446 |
| 1737653400 | 31.075 | 0.32 | 1.06 | 30.55 | 31.075 | 30.2 | 276595 |
| 1737567000 | 30.75 | -1 | -3.15 | 31.75 | 31.75 | 30.5 | 431770 |
| 1737480600 | 31.75 | -0.28 | -0.86 | 31.8 | 31.85 | 31 | 260802 |
| 1737394200 | 32.025 | 0.02 | 0.08 | 31.8 | 32.025 | 31.45 | 230304 |
| 1737135000 | 32 | 0.18 | 0.55 | 32.5 | 32.5 | 31.8 | 385118 |
| 1737048600 | 31.825 | 0.32 | 1.03 | 31.4 | 32.5 | 31.4 | 269621 |
| 1736962200 | 31.5 | 1.5 | 5.00 | 31.25 | 32.549999 | 30.6 | 617429 |
| 1736875800 | 30 | -0.38 | -1.23 | 29.95 | 30.15 | 29.9 | 197356 |
| 1736789400 | 30.375 | 0 | 0.00 | 30.05 | 30.375 | 29.85 | 185105 |
| 1736530200 | 30.375 | -0.33 | -1.06 | 30.35 | 30.375 | 30 | 257371 |
| 1736443800 | 30.7 | -0.4 | -1.29 | 31.25 | 31.25 | 30.6 | 250961 |
| 1736357400 | 31.1 | -0.4 | -1.27 | 31.3 | 31.4 | 29.55 | 196169 |
| 1736271000 | 31.5 | 0.2 | 0.64 | 31.1 | 31.95 | 31.1 | 460434 |
| 1736184600 | 31.3 | -0.58 | -1.80 | 31.3 | 32.15 | 31.1 | 230997 |
| 1735925400 | 31.875 | 0.45 | 1.43 | 31.5 | 32.4 | 31.25 | 181182 |
| 1735839000 | 31.425 | -0.2 | -0.63 | 31.75 | 31.8 | 31.1 | 239664 |
| 1735666200 | 31.625 | 0 | 0.00 | 31.625 | 31.625 | 31.625 | 21963 |
| 1735579800 | 31.625 | -0.15 | -0.47 | 31.5 | 31.625 | 31.2 | 110310 |
| 1735320600 | 31.775 | 0.38 | 1.19 | 32.049999 | 32.049999 | 31.775 | 52908 |
| 1735061400 | 31.4 | -0.6 | -1.88 | 32.4 | 32.4 | 31.4 | 375994 |
| 1734975000 | 32 | 0.05 | 0.16 | 31.75 | 32.25 | 31.35 | 186413 |
| 1734715800 | 31.95 | -0.8 | -2.44 | 32.5 | 32.5 | 31.9 | 395711 |
| 1734629400 | 32.75 | 0.15 | 0.46 | 32.5 | 32.75 | 32 | 180989 |
| 1734543000 | 32.6 | -0.05 | -0.15 | 32.65 | 32.799999 | 32.45 | 135539 |
| 1734456600 | 32.65 | -0.35 | -1.06 | 32.85 | 32.85 | 32.65 | 277588 |
| 1734370200 | 33 | -0.17 | -0.53 | 33.95 | 33.95 | 32.95 | 536587 |
| 1734111000 | 33.174999 | -0.05 | -0.15 | 32.9 | 33.174999 | 32.7 | 117598 |
| 1734024600 | 33.225 | -0.03 | -0.08 | 33.8 | 33.8 | 32.9 | 115198 |
| 1733938200 | 33.25 | -0.43 | -1.26 | 33.1 | 33.4 | 33 | 218611 |
| 1733851800 | 33.675 | -0.33 | -0.96 | 34 | 34 | 33 | 182001 |
| 1733765400 | 34 | 0.9 | 2.72 | 32.9 | 34 | 32.85 | 307703 |
| 1733506200 | 33.1 | 0.13 | 0.38 | 32.6 | 33.2 | 32.6 | 204063 |
| 1733419800 | 32.975 | -0.15 | -0.45 | 33 | 33.15 | 32.799999 | 160501 |
| 1733333400 | 33.125 | -0.23 | -0.67 | 33.049999 | 33.125 | 33 | 222789 |
| 1733247000 | 33.35 | 0.05 | 0.15 | 33.65 | 33.65 | 33 | 330916 |
| 1733160600 | 33.299999 | -0.4 | -1.19 | 33.5 | 33.5 | 33.1 | 200833 |
| 1732901400 | 33.7 | 0.7 | 2.12 | 33 | 33.85 | 33 | 371307 |
| 1732815000 | 33 | -0.3 | -0.90 | 33 | 33.5 | 32.9 | 293137 |
| 1732728600 | 33.299999 | -0.38 | -1.11 | 34.5 | 34.5 | 33.299999 | 10440610 |
| 1732642200 | 33.675 | 0.75 | 2.28 | 33 | 33.8 | 32.549999 | 247032 |
| 1732555800 | 32.924999 | -0.03 | -0.08 | 33 | 33.299999 | 32.799999 | 454567 |
| 1732296600 | 32.95 | -0.22 | -0.68 | 33.549999 | 33.549999 | 32.95 | 581049 |
| 1732210200 | 33.174999 | -0.1 | -0.30 | 33.049999 | 33.174999 | 32.549999 | 223690 |
| 1732123800 | 33.275 | -0.88 | -2.56 | 33.45 | 33.95 | 33 | 196294 |
| 1732037400 | 34.15 | -0.33 | -0.94 | 33.8 | 34.75 | 33.5 | 234328 |
| 1731951000 | 34.475 | 0.48 | 1.40 | 33.7 | 34.475 | 33.549999 | 186321 |
| 1731691800 | 34 | -0.88 | -2.51 | 34.5 | 34.5 | 33.5 | 768080 |
| 1731605400 | 34.875 | -1.28 | -3.53 | 35.5 | 35.5 | 33.549999 | 1061951 |
| 1731519000 | 36.15 | -1.13 | -3.02 | 37 | 37 | 35.5 | 1001677 |
| 1731432600 | 37.275 | -0.53 | -1.39 | 37.25 | 37.7 | 37 | 345854 |
| 1731346200 | 37.8 | -0.63 | -1.63 | 38 | 38 | 36 | 2134748 |
| 1731087000 | 38.425 | 0.02 | 0.07 | 38.95 | 38.95 | 38 | 645916 |
| 1731000600 | 38.4 | 0 | 0.00 | 38.05 | 38.4 | 37 | 821592 |
| 1730914200 | 38.4 | 0.25 | 0.66 | 39 | 39 | 38 | 319946 |
| 1730827800 | 38.15 | 0.15 | 0.39 | 38.95 | 39 | 37.95 | 829781 |
| 1730741400 | 38 | 1.13 | 3.05 | 37.6 | 39 | 37.05 | 1433960 |
| 1730482200 | 36.875 | 0.4 | 1.10 | 36.95 | 37 | 36.5 | 471031 |
| 1730395800 | 36.475 | 0.55 | 1.53 | 35.4 | 36.475 | 35.4 | 353102 |
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
