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 | -0.52 | -2.66666666667 | 19.5 | 19.5 | 17.77 | 211179 | 18.22455291 | DE |
| 4 | 0.78 | 4.28571428571 | 18.2 | 20.4 | 17.63 | 212852 | 18.98351164 | DE |
| 12 | 1.31 | 7.41369552915 | 17.67 | 21.05 | 14.6 | 194347 | 18.27019337 | DE |
| 26 | -2.74 | -12.6151012891 | 21.72 | 22.73 | 14.6 | 140919 | 18.81456775 | DE |
| 52 | 0.98 | 5.44444444444 | 18 | 22.73 | 14.6 | 144134 | 19.26688225 | DE |
| 156 | 0.98 | 5.44444444444 | 18 | 22.73 | 14.6 | 144134 | 19.26688225 | DE |
| 260 | 0.98 | 5.44444444444 | 18 | 22.73 | 14.6 | 144134 | 19.26688225 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 18.98 | 0.63 | 3.43 | 18.82 | 19.31 | 18.81 | 289050 |
| 1732166100 | 18.35 | 0.29 | 1.61 | 18.2 | 18.52 | 17.92 | 300189 |
| 1732079700 | 18.06 | 0.17 | 0.95 | 17.78 | 18.17 | 17.78 | 306981 |
| 1731993300 | 17.89 | -0.19 | -1.05 | 18.1 | 18.565 | 17.77 | 232842 |
| 1731906900 | 18.08 | -0.37 | -2.01 | 18.3 | 18.43 | 18.01 | 183063 |
| 1731647700 | 18.45 | -0.47 | -2.48 | 18.8 | 18.92 | 18.44 | 163221 |
| 1731561300 | 18.92 | -0.56 | -2.87 | 19.5 | 19.5 | 18.86 | 169786 |
| 1731474900 | 19.48 | -0.32 | -1.62 | 19.7 | 19.715 | 19.34 | 171860 |
| 1731388500 | 19.8 | 0.02 | 0.10 | 20.15 | 20.15 | 19.64 | 226557 |
| 1731302100 | 19.78 | -0.21 | -1.05 | 19.8 | 20.07 | 19.41 | 152965 |
| 1731042900 | 19.99 | 0.05 | 0.25 | 20.04 | 20.4 | 19.99 | 384436 |
| 1730956500 | 19.94 | 0.72 | 3.75 | 19.08 | 20.1 | 18.83 | 553570 |
| 1730870100 | 19.22 | 0.29 | 1.53 | 19.43 | 19.53 | 18.83 | 196703 |
| 1730783700 | 18.93 | 0.08 | 0.42 | 19.01 | 19.07 | 18.82 | 56031 |
| 1730697300 | 18.85 | 0.11 | 0.59 | 18.7 | 19.08 | 18.65 | 93521 |
| 1730438100 | 18.74 | -0.26 | -1.37 | 18.54 | 18.75 | 18.21 | 81782 |
| 1730351700 | 19 | 0.24 | 1.28 | 18.69 | 19 | 18.5 | 137116 |
| 1730265300 | 18.76 | -0.12 | -0.64 | 18.71 | 18.99 | 18.64 | 113912 |
| 1730178900 | 18.88 | 0.38 | 2.05 | 18.81 | 19.033 | 18.6 | 360524 |
| 1730092500 | 18.5 | 0.21 | 1.15 | 19 | 19 | 18.49 | 247482 |
| 1729833300 | 18.29 | 0.16 | 0.88 | 18.5 | 18.56 | 18.13 | 152267 |
| 1729746900 | 18.13 | 0.06 | 0.36 | 18.2 | 18.59 | 17.63 | 272425 |
| 1729660500 | 18.065 | -0.07 | -0.36 | 18.45 | 18.45 | 18.03 | 145560 |
| 1729574100 | 18.13 | -0.04 | -0.22 | 18.3 | 18.433 | 18.02 | 183020 |
| 1729487700 | 18.17 | -0.16 | -0.87 | 18.4 | 18.526 | 18.15 | 191051 |
| 1729228500 | 18.33 | -0.06 | -0.33 | 18.37 | 18.6 | 18.23 | 105784 |
| 1729142100 | 18.39 | -0.19 | -1.02 | 18.51 | 18.74 | 18.28 | 212957 |
| 1729055700 | 18.58 | -0.03 | -0.16 | 18.66 | 18.66 | 18.43 | 223572 |
| 1728969300 | 18.61 | -0.35 | -1.85 | 18.9 | 18.91 | 18.53 | 292231 |
| 1728882900 | 18.96 | -0.01 | -0.05 | 19.19 | 19.19 | 18.6 | 123140 |
| 1728623700 | 18.97 | 0.57 | 3.10 | 18.94 | 19.24 | 18.78 | 319568 |
| 1728537300 | 18.4 | -2.25 | -10.90 | 19 | 19 | 18.17 | 525455 |
| 1728450900 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1728364500 | 20.65 | -0.22 | -1.05 | 20.56 | 20.97 | 20.48 | 70057 |
| 1728278100 | 20.87 | 0.51 | 2.50 | 20.6 | 21 | 20.54 | 62812 |
| 1728022500 | 20.36 | -0.17 | -0.83 | 20.46 | 20.5 | 20.08 | 22512 |
| 1727936100 | 20.53 | -0.32 | -1.53 | 20.65 | 20.65 | 20.1 | 57276 |
| 1727849700 | 20.85 | 0.53 | 2.61 | 20.66 | 21.05 | 20.46 | 97616 |
| 1727763300 | 20.32 | -0.38 | -1.84 | 20.35 | 20.46 | 20.19 | 210361 |
| 1727676900 | 20.7 | 0.47 | 2.32 | 20.03 | 20.71 | 19.92 | 189754 |
| 1727417700 | 20.23 | 0.56 | 2.85 | 20 | 20.5 | 19.87 | 112770 |
| 1727331300 | 19.67 | 0.1 | 0.51 | 19.64 | 19.8 | 19.5 | 164596 |
| 1727244900 | 19.57 | 0.51 | 2.68 | 19.42 | 19.74 | 19.42 | 208878 |
| 1727158500 | 19.06 | 0.52 | 2.80 | 18.38 | 19.13 | 18.05 | 100635 |
| 1727072100 | 18.54 | 1.14 | 6.55 | 18.35 | 18.71 | 18.15 | 60571 |
| 1726812900 | 17.4 | 0.07 | 0.40 | 17.38 | 17.78 | 17.16 | 990889 |
| 1726726500 | 17.33 | 0.26 | 1.52 | 17 | 17.48 | 16.2 | 58860 |
| 1726640100 | 17.07 | 0.73 | 4.47 | 16.68 | 17.29 | 16.68 | 35913 |
| 1726553700 | 16.34 | -0.39 | -2.33 | 17.01 | 17.44 | 16.32 | 104057 |
| 1726467300 | 16.73 | 0.26 | 1.58 | 16.62 | 17.02 | 16.6 | 235760 |
| 1726208100 | 16.469999 | 0.33 | 2.04 | 16.28 | 16.69 | 16.28 | 32502 |
| 1726121700 | 16.14 | 0.08 | 0.50 | 15.72 | 16.3 | 15.35 | 190107 |
| 1726035300 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1725948900 | 16.059999 | 0.83 | 5.45 | 15.72 | 16.18 | 15.72 | 106748 |
| 1725862500 | 15.23 | 0.12 | 0.79 | 15.14 | 15.45 | 15.1 | 102503 |
| 1725603300 | 15.11 | -0.02 | -0.13 | 15.06 | 15.39 | 14.6 | 234546 |
| 1725516900 | 15.13 | -0.09 | -0.59 | 15.4 | 15.46 | 14.74 | 122130 |
| 1725430500 | 15.22 | -1.4 | -8.42 | 15.93 | 15.98 | 15.18 | 137775 |
| 1725344100 | 16.62 | -0.3 | -1.77 | 16.86 | 16.92 | 16.34 | 1054227 |
| 1725257700 | 16.92 | -0.39 | -2.25 | 17.47 | 17.47 | 16.7 | 22321 |
| 1724998500 | 17.31 | 0.01 | 0.06 | 17.16 | 17.385 | 17.06 | 30035 |
| 1724912100 | 17.3 | -0.76 | -4.21 | 17.67 | 17.7 | 17.06 | 18356 |
| 1724825700 | 18.06 | -0.08 | -0.44 | 18.27 | 18.34 | 17.91 | 16754 |
| 1724739300 | 18.14 | -0.06 | -0.33 | 18.3 | 18.3 | 17.97 | 22930 |
| 1724652900 | 18.2 | 0.59 | 3.35 | 18.19 | 18.94 | 18 | 19543 |
| 1724393700 | 17.61 | 0.43 | 2.47 | 17.35 | 17.69 | 17.33 | 10918 |
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
