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 | 0.4 | 2.06504904491 | 19.37 | 19.84 | 19.21 | 1709508 | 19.46618669 | DE |
| 4 | 0.47 | 2.43523316062 | 19.3 | 20 | 13.5 | 1997635 | 19.3530494 | DE |
| 12 | 0.71 | 3.72507869885 | 19.06 | 20.51 | 13.5 | 2462327 | 19.23862156 | DE |
| 26 | 4.57 | 30.0657894737 | 15.2 | 20.51 | 13.5 | 2931124 | 18.43242764 | DE |
| 52 | 5.17 | 35.4109589041 | 14.6 | 20.51 | 12 | 3021774 | 16.58787522 | DE |
| 156 | 10.1 | 104.446742503 | 9.67 | 20.51 | 7.75 | 3536263 | 13.52113479 | DE |
| 260 | 7.17 | 56.9047619048 | 12.6 | 20.51 | 7.75 | 4001295 | 12.24414157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738214100 | 19.8 | 0.23 | 1.20 | 19.47 | 19.83 | 19.435 | 2128531 |
| 1738127700 | 19.565 | 0.1 | 0.49 | 19.6 | 19.62 | 19.47 | 1998883 |
| 1738041300 | 19.47 | -0.02 | -0.10 | 19.37 | 19.66 | 19.31 | 1916390 |
| 1737695700 | 19.49 | 0.2 | 1.04 | 19.32 | 19.51 | 19.32 | 1550637 |
| 1737609300 | 19.29 | -0.03 | -0.16 | 19.37 | 19.55 | 19.21 | 1372123 |
| 1737522900 | 19.32 | 0.14 | 0.73 | 19.13 | 19.33 | 19.12 | 3155216 |
| 1737436500 | 19.18 | 0.07 | 0.37 | 19.19 | 19.32 | 19.11 | 1726682 |
| 1737350100 | 19.11 | 0.2 | 1.06 | 19.24 | 19.24 | 19.01 | 1261148 |
| 1737090900 | 18.91 | 0.01 | 0.05 | 18.96 | 19.51 | 13.5 | 2536766 |
| 1737004500 | 18.9 | 0.13 | 0.69 | 19.01 | 19.18 | 18.9 | 1919319 |
| 1736918100 | 18.77 | -0.22 | -1.16 | 18.95 | 19.09 | 18.65 | 2489798 |
| 1736831700 | 18.99 | -0.27 | -1.40 | 19.21 | 19.27 | 18.84 | 2750838 |
| 1736745300 | 19.26 | -0.16 | -0.82 | 19.3 | 19.37 | 19.16 | 1177901 |
| 1736486100 | 19.42 | -0.02 | -0.10 | 19.46 | 19.55 | 19.25 | 1886052 |
| 1736399700 | 19.44 | -0.46 | -2.31 | 19.84 | 20 | 19.42 | 2474940 |
| 1736313300 | 19.9 | -0.06 | -0.28 | 19.92 | 19.99 | 19.78 | 2813716 |
| 1736226900 | 19.955 | 0.15 | 0.78 | 19.6 | 20 | 19.48 | 2732427 |
| 1736140500 | 19.8 | 0.29 | 1.49 | 19.57 | 19.84 | 19.53 | 1720114 |
| 1735881300 | 19.51 | 0.14 | 0.72 | 19.41 | 19.59 | 19.34 | 1096156 |
| 1735794900 | 19.37 | 0.13 | 0.68 | 19.3 | 19.4 | 19.19 | 1375958 |
| 1735617660 | 19.24 | -0.1 | -0.52 | 19.26 | 19.36 | 19.22 | 1202650 |
| 1735535700 | 19.34 | 0.15 | 0.78 | 19.48 | 19.48 | 19.16 | 1213899 |
| 1735276500 | 19.19 | -0.03 | -0.16 | 19.31 | 19.35 | 19.12 | 1067837 |
| 1735014060 | 19.22 | -0.01 | -0.05 | 19.26 | 19.33 | 19.125 | 817723 |
| 1734930900 | 19.23 | 0.25 | 1.32 | 19.1 | 19.28 | 19 | 2194125 |
| 1734671700 | 18.98 | -0.37 | -1.91 | 19.46 | 20.51 | 14.01 | 6770971 |
| 1734585300 | 19.35 | 0.07 | 0.36 | 19.06 | 19.5 | 18.895 | 3841252 |
| 1734498900 | 19.28 | -0.07 | -0.36 | 19.24 | 19.36 | 19.16 | 3218877 |
| 1734412500 | 19.35 | 0.07 | 0.36 | 19.14 | 19.45 | 19.14 | 3081251 |
| 1734326100 | 19.28 | 0.05 | 0.26 | 19.16 | 19.4 | 19.12 | 2140237 |
| 1734066900 | 19.23 | 0.08 | 0.42 | 19.24 | 19.33 | 19.03 | 1885926 |
| 1733980500 | 19.15 | 0.11 | 0.58 | 19.25 | 19.33 | 18.98 | 1620063 |
| 1733894100 | 19.04 | -0.23 | -1.19 | 19.34 | 19.38 | 18.94 | 3029826 |
| 1733807700 | 19.27 | -0.21 | -1.08 | 19.52 | 19.52 | 19.115 | 2967176 |
| 1733721300 | 19.48 | 0.04 | 0.21 | 19.51 | 19.525 | 19.29 | 2444654 |
| 1733462100 | 19.44 | -0.05 | -0.26 | 19.44 | 19.55 | 19.39 | 1562171 |
| 1733375700 | 19.49 | 0.03 | 0.15 | 19.52 | 19.65 | 19.43 | 2106675 |
| 1733289300 | 19.46 | 0.07 | 0.36 | 19.41 | 19.52 | 19.2 | 1853146 |
| 1733202900 | 19.39 | 0.3 | 1.57 | 19.13 | 19.46 | 19.06 | 2707544 |
| 1733116500 | 19.09 | 0.07 | 0.37 | 18.99 | 19.12 | 18.98 | 2123706 |
| 1732857300 | 19.02 | -0.19 | -0.99 | 19.05 | 19.245 | 18.94 | 2555140 |
| 1732770900 | 19.21 | 0.12 | 0.63 | 19.23 | 19.375 | 19.16 | 1970736 |
| 1732684500 | 19.09 | 0.14 | 0.74 | 19.05 | 19.22 | 18.88 | 3010565 |
| 1732598100 | 18.95 | -0.04 | -0.21 | 18.92 | 19.15 | 18.92 | 2786914 |
| 1732511700 | 18.99 | -0.18 | -0.94 | 19.31 | 19.36 | 18.98 | 7711635 |
| 1732252500 | 19.17 | 0.13 | 0.68 | 19.2 | 19.51 | 15.01 | 4614929 |
| 1732166100 | 19.04 | 0.04 | 0.21 | 19.1 | 19.2 | 18.81 | 3277792 |
| 1732079700 | 19 | -0.64 | -3.26 | 19.52 | 19.6 | 18.98 | 3109101 |
| 1731993300 | 19.64 | 0.4 | 2.08 | 19.25 | 19.66 | 19.25 | 2720461 |
| 1731906900 | 19.24 | 0.02 | 0.10 | 19.1 | 19.3 | 18.87 | 2545491 |
| 1731647700 | 19.22 | 0.13 | 0.68 | 19.14 | 19.265 | 19.12 | 3473922 |
| 1731561300 | 19.09 | -0.2 | -1.04 | 19.25 | 19.4 | 18.99 | 2223315 |
| 1731474900 | 19.29 | -0.1 | -0.52 | 19.31 | 19.44 | 19.19 | 2202464 |
| 1731388500 | 19.39 | -0.05 | -0.26 | 19.52 | 19.52 | 19.295 | 1819827 |
| 1731302100 | 19.44 | 0.3 | 1.57 | 19.34 | 19.44 | 19.19 | 2633614 |
| 1731042900 | 19.14 | 0.17 | 0.90 | 19.12 | 19.24 | 19.07 | 2583964 |
| 1730956500 | 18.97 | 0.08 | 0.42 | 19.06 | 19.06 | 18.73 | 2845654 |
| 1730870100 | 18.89 | 0.24 | 1.29 | 18.6 | 18.94 | 18.59 | 1973358 |
| 1730783700 | 18.65 | -0.07 | -0.37 | 18.7 | 18.72 | 18.475 | 2400179 |
| 1730697300 | 18.72 | 0.18 | 0.97 | 18.59 | 18.79 | 18.57 | 2017174 |
| 1730438100 | 18.54 | 0.27 | 1.48 | 18.27 | 18.58 | 18.215 | 2804767 |
| 1730351700 | 18.27 | -0.02 | -0.11 | 18.39 | 18.39 | 18.12 | 3782301 |
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
