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 | 4 | 9.52380952381 | 42 | 46.4 | 42 | 1636191 | 42.85101725 | DE |
| 4 | -2 | -4.16666666667 | 48 | 48 | 40.7 | 943206 | 42.9170793 | DE |
| 12 | -1.5 | -3.15789473684 | 47.5 | 51.4 | 40.7 | 898458 | 45.78991215 | DE |
| 26 | -13.8 | -23.0769230769 | 59.8 | 62 | 40.7 | 654652 | 47.7775219 | DE |
| 52 | -8.5 | -15.5963302752 | 54.5 | 75.5 | 36.9 | 850454 | 52.67588827 | DE |
| 156 | -88.5 | -65.7992565056 | 134.5 | 183.5 | 36.9 | 826673 | 107.3522666 | DE |
| 260 | -63 | -57.7981651376 | 109 | 183.5 | 36.9 | 628425 | 109.63774267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 46 | 0 | 0.00 | 46.3 | 46.3 | 45.5 | 410367 |
| 1739467800 | 46 | 2.2 | 5.02 | 44.5 | 46.4 | 44.5 | 546786 |
| 1739381400 | 43.8 | 0.3 | 0.69 | 44.2 | 44.4 | 43.8 | 404258 |
| 1739295000 | 43.5 | 1.1 | 2.59 | 43.5 | 44.1 | 43 | 1366521 |
| 1739208600 | 42.4 | 0.4 | 0.95 | 42.5 | 43.2 | 42.4 | 4993862 |
| 1738949400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 869529 |
| 1738863000 | 42 | 0.35 | 0.84 | 42 | 42.3 | 41.95 | 1019832 |
| 1738776600 | 41.65 | 0.3 | 0.73 | 41.25 | 41.65 | 41.25 | 398493 |
| 1738690200 | 41.35 | -0.08 | -0.18 | 40.7 | 42 | 40.7 | 632692 |
| 1738603800 | 41.425 | 0.38 | 0.91 | 41.75 | 41.75 | 40.8 | 513728 |
| 1738344600 | 41.05 | -0.35 | -0.85 | 41.6 | 41.6 | 41.05 | 657178 |
| 1738258200 | 41.4 | 0.35 | 0.85 | 40.8 | 41.95 | 40.8 | 598167 |
| 1738171800 | 41.05 | -1.95 | -4.53 | 41.7 | 41.7 | 41 | 1005118 |
| 1738085400 | 43 | -0.55 | -1.26 | 42.5 | 43.45 | 41.95 | 2503137 |
| 1737999000 | 43.55 | -0.85 | -1.91 | 44.2 | 44.2 | 41.35 | 1230613 |
| 1737739800 | 44.4 | -1.2 | -2.63 | 46.05 | 46.05 | 44.4 | 320879 |
| 1737653400 | 45.6 | -0.45 | -0.98 | 46.05 | 46.05 | 45.6 | 543461 |
| 1737567000 | 46.05 | -0.25 | -0.54 | 46.3 | 46.3 | 46.05 | 116962 |
| 1737480600 | 46.3 | -0.7 | -1.49 | 47 | 47 | 46.3 | 552789 |
| 1737394200 | 47 | -0.78 | -1.62 | 47.1 | 47.1 | 46.55 | 353231 |
| 1737135000 | 47.775 | 0.07 | 0.16 | 48 | 48 | 47.4 | 236874 |
| 1737048600 | 47.7 | 0.2 | 0.42 | 47.4 | 47.7 | 47.4 | 222195 |
| 1736962200 | 47.5 | 0.25 | 0.53 | 47.5 | 47.5 | 47.5 | 572459 |
| 1736875800 | 47.25 | 0.15 | 0.32 | 47.25 | 47.25 | 46.8 | 2415014 |
| 1736789400 | 47.1 | -0.4 | -0.84 | 47.5 | 47.5 | 45.7 | 861577 |
| 1736530200 | 47.5 | -0.3 | -0.63 | 48 | 48 | 47.5 | 1300496 |
| 1736443800 | 47.8 | 0.8 | 1.70 | 47.5 | 47.9 | 47.3 | 2082461 |
| 1736357400 | 47 | -0.3 | -0.63 | 47.2 | 47.8 | 46.4 | 1878969 |
| 1736271000 | 47.3 | -0.2 | -0.42 | 47.5 | 48 | 47.2 | 1126989 |
| 1736184600 | 47.5 | 2.5 | 5.56 | 47 | 48 | 47 | 1056719 |
| 1735925400 | 45 | -1.65 | -3.54 | 45.25 | 46.2 | 45 | 294479 |
| 1735839000 | 46.65 | 0.75 | 1.63 | 46.65 | 46.65 | 46.65 | 517894 |
| 1735666200 | 45.9 | 0.75 | 1.66 | 45.9 | 45.9 | 45.9 | 105853 |
| 1735579800 | 45.15 | 0 | 0.00 | 46.6 | 46.65 | 45.15 | 286017 |
| 1735320600 | 45.15 | -1.1 | -2.38 | 45.5 | 46.35 | 45.15 | 357829 |
| 1735061400 | 46.25 | 0.5 | 1.09 | 45.55 | 46.25 | 45.55 | 209698 |
| 1734975000 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.55 | 263390 |
| 1734715800 | 45.75 | -0.45 | -0.97 | 46.6 | 46.6 | 45.75 | 303771 |
| 1734629400 | 46.2 | -1.4 | -2.94 | 46.5 | 47.5 | 46.2 | 330321 |
| 1734543000 | 47.6 | 0.5 | 1.06 | 46.5 | 47.6 | 46.5 | 240927 |
| 1734456600 | 47.1 | 0.23 | 0.48 | 47 | 47.7 | 46.2 | 512652 |
| 1734370200 | 46.875 | 1.88 | 4.17 | 45.4 | 47 | 45.4 | 824001 |
| 1734111000 | 45 | 1.7 | 3.93 | 43.75 | 45.2 | 43.7 | 2192930 |
| 1734024600 | 43.3 | -0.45 | -1.03 | 45 | 45 | 43.2 | 1198768 |
| 1733938200 | 43.75 | 0 | 0.00 | 43.85 | 44 | 43.75 | 448804 |
| 1733851800 | 43.75 | -0.45 | -1.02 | 44.2 | 45.2 | 43.75 | 753068 |
| 1733765400 | 44.2 | -3.9 | -8.11 | 47.4 | 47.5 | 44.2 | 892431 |
| 1733506200 | 48.1 | -2.3 | -4.56 | 49.9 | 49.9 | 47.4 | 531031 |
| 1733419800 | 50.4 | 0 | 0.00 | 49.7 | 50.4 | 49.7 | 212116 |
| 1733333400 | 50.4 | -0.2 | -0.40 | 50.5 | 50.5 | 49.5 | 573787 |
| 1733247000 | 50.6 | -0.2 | -0.39 | 50 | 51.4 | 50 | 639419 |
| 1733160600 | 50.8 | 0.3 | 0.59 | 50.5 | 51 | 49.6 | 2296053 |
| 1732901400 | 50.5 | 0 | 0.00 | 50.5 | 51.3 | 50.1 | 670282 |
| 1732815000 | 50.5 | 0 | 0.00 | 51 | 51 | 50.5 | 558494 |
| 1732728600 | 50.5 | 1.5 | 3.06 | 48.8 | 50.9 | 48.8 | 842595 |
| 1732642200 | 49 | 0.7 | 1.45 | 48.4 | 49.15 | 48.05 | 1475972 |
| 1732555800 | 48.3 | -0.1 | -0.21 | 48.3 | 48.3 | 48.3 | 259403 |
| 1732296600 | 48.4 | 0.9 | 1.89 | 47.5 | 48.4 | 47 | 3039105 |
| 1732210200 | 47.5 | -0.1 | -0.21 | 46.7 | 47.5 | 46.7 | 396658 |
| 1732123800 | 47.6 | -0.85 | -1.75 | 48.4 | 48.4 | 46.85 | 582615 |
| 1732037400 | 48.45 | 0.15 | 0.31 | 48.4 | 48.45 | 47.2 | 360932 |
| 1731951000 | 48.3 | 1.6 | 3.43 | 48.3 | 48.3 | 48.3 | 1039342 |
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
