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 | 0.65 | 3.75072129256 | 17.33 | 18.11 | 17.27 | 3355493 | 17.77007851 | DE |
| 4 | 1.8 | 11.1248454883 | 16.18 | 18.51 | 10.51 | 3014129 | 17.45609434 | DE |
| 12 | 1.45 | 8.77192982456 | 16.53 | 18.51 | 10.51 | 2602841 | 17.09956835 | DE |
| 26 | 2.58 | 16.7532467532 | 15.4 | 18.51 | 8.51 | 2475818 | 16.59395125 | DE |
| 52 | 4.35 | 31.914893617 | 13.63 | 18.51 | 7.51 | 2556875 | 15.27527313 | DE |
| 156 | 5.32 | 42.0221169036 | 12.66 | 18.51 | 7.01 | 3068100 | 12.85097695 | DE |
| 260 | 4.44 | 32.7917282127 | 13.54 | 18.51 | 6 | 3148917 | 11.87942875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725603300 | 17.98 | 0.24 | 1.35 | 17.7 | 18.05 | 17.68 | 2110150 |
| 1725516900 | 17.74 | -0.16 | -0.87 | 17.95 | 18.01 | 17 | 2151983 |
| 1725430500 | 17.895 | -0.22 | -1.19 | 17.89 | 18.04 | 17.81 | 5342558 |
| 1725344100 | 18.11 | 0.27 | 1.51 | 17.78 | 18.11 | 17.78 | 1888010 |
| 1725257700 | 17.84 | 0.18 | 1.02 | 17.7 | 17.85 | 17.61 | 1532766 |
| 1724998500 | 17.66 | 0.23 | 1.32 | 17.61 | 17.73 | 17.53 | 5691675 |
| 1724912100 | 17.43 | 0.08 | 0.46 | 17.33 | 17.52 | 17.27 | 2322457 |
| 1724825700 | 17.35 | -0.03 | -0.17 | 17.3 | 17.39 | 17.17 | 2375342 |
| 1724739300 | 17.38 | -0.11 | -0.63 | 17.31 | 17.48 | 17.29 | 2192845 |
| 1724652900 | 17.49 | -0.05 | -0.29 | 17.4 | 17.58 | 17.3 | 3460342 |
| 1724393700 | 17.54 | 0.15 | 0.86 | 17.29 | 17.64 | 17.21 | 5527928 |
| 1724307300 | 17.39 | -0.57 | -3.17 | 17.6 | 17.62 | 11 | 4225964 |
| 1724220900 | 17.96 | -0.03 | -0.17 | 17.95 | 18.19 | 17.9 | 4428824 |
| 1724134500 | 17.99 | 0.57 | 3.27 | 17.55 | 18.02 | 17.4 | 3301351 |
| 1724048100 | 17.42 | 0.22 | 1.28 | 17.2 | 17.62 | 16.81 | 2507908 |
| 1723788900 | 17.2 | 0.12 | 0.70 | 17.24 | 18.51 | 10.51 | 3791279 |
| 1723702500 | 17.08 | 0.06 | 0.35 | 17.08 | 17.295 | 17.02 | 1497944 |
| 1723616100 | 17.02 | 0.04 | 0.24 | 17.06 | 17.21 | 16.93 | 1983881 |
| 1723529700 | 16.98 | 0.09 | 0.53 | 16.81 | 16.98 | 16.73 | 1358249 |
| 1723443300 | 16.89 | 0.18 | 1.08 | 16.76 | 16.94 | 16.68 | 1586990 |
| 1723184100 | 16.71 | 0.5 | 3.08 | 16.3 | 16.739999 | 16.27 | 2904276 |
| 1723097700 | 16.21 | 0.09 | 0.53 | 16.18 | 16.21 | 16.055 | 2361991 |
| 1723011300 | 16.125 | -0.13 | -0.77 | 16.11 | 16.25 | 16.01 | 2784738 |
| 1722924900 | 16.25 | 0.02 | 0.12 | 16.27 | 16.325 | 16.03 | 3273320 |
| 1722838500 | 16.23 | -1 | -5.80 | 16.64 | 16.64 | 16.129999 | 3518783 |
| 1722579300 | 17.23 | -0.62 | -3.47 | 17.51 | 17.57 | 17.2 | 2640730 |
| 1722492900 | 17.85 | 0.05 | 0.28 | 17.91 | 18 | 17.77 | 1780603 |
| 1722406500 | 17.8 | 0.35 | 2.01 | 17.6 | 17.83 | 17.57 | 1987697 |
| 1722320100 | 17.45 | 0.04 | 0.23 | 17.26 | 17.48 | 17.2 | 1381164 |
| 1722233700 | 17.41 | 0.1 | 0.58 | 17.43 | 17.585 | 17.4 | 1763904 |
| 1721974500 | 17.31 | 0.11 | 0.61 | 17.21 | 17.39 | 17.19 | 1708618 |
| 1721888100 | 17.205 | 0.02 | 0.15 | 17.13 | 17.26 | 17.095 | 1657831 |
| 1721801700 | 17.18 | 0.13 | 0.76 | 17.08 | 17.24 | 16.98 | 1497650 |
| 1721715300 | 17.05 | 0.1 | 0.59 | 16.95 | 17.23 | 16.9 | 1366709 |
| 1721628900 | 16.95 | 0 | 0.00 | 16.86 | 16.95 | 16.81 | 899389 |
| 1721369700 | 16.95 | -0.13 | -0.76 | 16.86 | 17.05 | 13.76 | 1790516 |
| 1721283300 | 17.08 | 0 | 0.00 | 17.04 | 17.18 | 16.97 | 1663670 |
| 1721196900 | 17.08 | 0.13 | 0.80 | 17.04 | 17.13 | 16.925 | 1782444 |
| 1721110500 | 16.945 | -0.02 | -0.09 | 17.01 | 17.105 | 16.92 | 2521483 |
| 1721024100 | 16.96 | 0.01 | 0.06 | 17.04 | 17.12 | 16.83 | 1815014 |
| 1720764900 | 16.95 | -0.2 | -1.17 | 17.26 | 17.285 | 16.915 | 2422795 |
| 1720678500 | 17.15 | 0.25 | 1.48 | 17.1 | 17.25 | 17.08 | 2140322 |
| 1720592100 | 16.9 | 0.13 | 0.78 | 16.73 | 17.04 | 16.71 | 3578238 |
| 1720505700 | 16.77 | 0.36 | 2.19 | 16.59 | 16.79 | 16.57 | 2496701 |
| 1720419300 | 16.41 | -0.42 | -2.50 | 16.46 | 16.8 | 16.329999 | 3259850 |
| 1720160100 | 16.83 | 0.05 | 0.30 | 16.67 | 16.9 | 16.629999 | 2659091 |
| 1720073700 | 16.78 | 0.05 | 0.30 | 16.8 | 16.825 | 16.68 | 2170919 |
| 1719987300 | 16.73 | -0.31 | -1.82 | 17.1 | 17.14 | 16.71 | 3914865 |
| 1719900900 | 17.04 | -0.04 | -0.23 | 17.15 | 17.18 | 16.94 | 1955550 |
| 1719814500 | 17.08 | -0.31 | -1.78 | 17.24 | 17.34 | 16.89 | 2941120 |
| 1719555300 | 17.39 | 0.67 | 4.01 | 17.2 | 17.73 | 17.19 | 5229134 |
| 1719468900 | 16.719999 | -0.17 | -1.01 | 16.67 | 16.76 | 16.55 | 3689804 |
| 1719382500 | 16.89 | -0.14 | -0.82 | 17 | 17.035 | 16.84 | 2083124 |
| 1719296100 | 17.03 | 0.44 | 2.62 | 16.75 | 17.06 | 16.7 | 3888965 |
| 1719209700 | 16.594999 | -0.16 | -0.93 | 16.86 | 16.875 | 16.55 | 1515519 |
| 1718950500 | 16.75 | 0.05 | 0.30 | 16.8 | 16.86 | 10.51 | 4350479 |
| 1718864100 | 16.7 | 0.15 | 0.91 | 16.53 | 16.8 | 16.53 | 3409847 |
| 1718777700 | 16.55 | 0.03 | 0.18 | 16.559999 | 16.579999 | 16.45 | 1869666 |
| 1718691300 | 16.52 | 0.13 | 0.79 | 16.489999 | 16.559999 | 16.379999 | 2437656 |
| 1718604900 | 16.39 | 0.01 | 0.06 | 16.39 | 16.489999 | 16.344999 | 1416706 |
| 1718345700 | 16.379999 | -0.09 | -0.55 | 16.5 | 16.504999 | 16.34 | 1241512 |
| 1718259300 | 16.469999 | -0.03 | -0.18 | 16.53 | 16.55 | 16.36 | 1381765 |
| 1718172900 | 16.5 | 0.06 | 0.36 | 16.45 | 16.53 | 16.309999 | 2084185 |
| 1718086500 | 16.44 | -0.1 | -0.60 | 16.46 | 16.48 | 16.32 | 2288176 |
| 1717740900 | 16.54 | 0.12 | 0.73 | 16.399999 | 16.559999 | 16.35 | 1648050 |
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
