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 | 0.8 | 4.84848484848 | 16.5 | 17.45 | 16.5 | 92245 | 16.79867571 | DE |
| 4 | 0.93 | 5.68112400733 | 16.37 | 17.45 | 16.25 | 78768 | 16.66929743 | DE |
| 12 | 0.59 | 3.53081986834 | 16.71 | 17.45 | 14.82 | 127291 | 15.98036174 | DE |
| 26 | 2.62 | 17.8474114441 | 14.68 | 17.63 | 14.03 | 151992 | 16.03728548 | DE |
| 52 | 6.4 | 58.7155963303 | 10.9 | 17.63 | 10.05 | 169495 | 13.96578792 | DE |
| 156 | -2.86 | -14.1865079365 | 20.16 | 20.5 | 10.05 | 143318 | 14.12409643 | DE |
| 260 | -0.56 | -3.13549832027 | 17.86 | 21.9 | 10.05 | 146752 | 15.66380511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725638100 | 17.26 | 0.28 | 1.65 | 17.05 | 17.45 | 17.03 | 217170 |
| 1725551700 | 16.98 | 0.24 | 1.43 | 16.75 | 17.12 | 16.75 | 155823 |
| 1725465300 | 16.739999 | 0.07 | 0.42 | 16.649999 | 16.84 | 16.57 | 113309 |
| 1725378900 | 16.67 | -0.07 | -0.42 | 16.71 | 16.84 | 16.61 | 40882 |
| 1725292500 | 16.739999 | 0.08 | 0.48 | 16.649999 | 16.88 | 16.649999 | 57801 |
| 1725033300 | 16.66 | 0.2 | 1.22 | 16.5 | 16.71 | 16.5 | 93412 |
| 1724946900 | 16.46 | -0.19 | -1.14 | 16.67 | 16.73 | 16.379999 | 126204 |
| 1724860500 | 16.649999 | 0.01 | 0.06 | 16.559999 | 16.739999 | 16.399999 | 113806 |
| 1724774100 | 16.64 | -0.09 | -0.54 | 16.8 | 16.8 | 16.57 | 56863 |
| 1724687700 | 16.73 | 0.04 | 0.24 | 16.76 | 16.76 | 16.559999 | 31941 |
| 1724428500 | 16.69 | 0.14 | 0.85 | 16.51 | 16.75 | 16.51 | 33058 |
| 1724342100 | 16.55 | -0.13 | -0.78 | 16.73 | 16.73 | 16.489999 | 89956 |
| 1724255700 | 16.68 | -0.09 | -0.54 | 16.719999 | 16.91 | 16.629999 | 56825 |
| 1724169300 | 16.77 | 0 | 0.00 | 16.68 | 16.89 | 16.68 | 75877 |
| 1724082900 | 16.77 | 0.07 | 0.42 | 16.8 | 16.82 | 16.7 | 50843 |
| 1723823700 | 16.7 | 0 | 0.00 | 16.66 | 16.75 | 16.559999 | 88247 |
| 1723650900 | 16.7 | 0.08 | 0.48 | 16.69 | 16.73 | 16.51 | 61993 |
| 1723564500 | 16.62 | 0.17 | 1.03 | 16.379999 | 16.69 | 16.379999 | 99486 |
| 1723478100 | 16.45 | 0.02 | 0.12 | 16.52 | 16.579999 | 16.32 | 79731 |
| 1723218900 | 16.43 | 0.13 | 0.80 | 16.37 | 16.52 | 16.25 | 70544 |
| 1723132500 | 16.3 | -0.05 | -0.31 | 16.25 | 16.39 | 16.12 | 63130 |
| 1723046100 | 16.35 | 0.07 | 0.43 | 16.329999 | 16.45 | 16.25 | 90162 |
| 1722959700 | 16.28 | 0 | 0.00 | 16.239999 | 16.44 | 16.04 | 148628 |
| 1722873300 | 16.28 | -0.22 | -1.33 | 16.04 | 16.54 | 16.03 | 397045 |
| 1722614100 | 16.5 | 0.42 | 2.61 | 16.12 | 16.55 | 15.99 | 206262 |
| 1722527700 | 16.079999 | -0.03 | -0.19 | 16.03 | 16.239999 | 15.95 | 93738 |
| 1722441300 | 16.11 | -0.21 | -1.29 | 16.5 | 16.5 | 16.02 | 115631 |
| 1722354900 | 16.32 | -0.13 | -0.79 | 16.5 | 16.62 | 16 | 135339 |
| 1722268500 | 16.45 | 0.02 | 0.12 | 16.5 | 16.649999 | 16.36 | 111714 |
| 1722009300 | 16.43 | 0.29 | 1.80 | 16.21 | 16.44 | 15.98 | 129206 |
| 1721922900 | 16.14 | 0.08 | 0.50 | 15.91 | 16.239999 | 15.86 | 98068 |
| 1721836500 | 16.059999 | 0.02 | 0.12 | 15.99 | 16.17 | 15.99 | 70559 |
| 1721750100 | 16.04 | -0.17 | -1.05 | 16.23 | 16.27 | 15.99 | 113911 |
| 1721663700 | 16.21 | 0.33 | 2.08 | 16.01 | 16.28 | 15.96 | 106550 |
| 1721404500 | 15.88 | -0.15 | -0.94 | 16.12 | 16.12 | 15.84 | 146770 |
| 1721318100 | 16.03 | 0.19 | 1.20 | 15.79 | 16.07 | 15.74 | 99778 |
| 1721231700 | 15.84 | 0.34 | 2.19 | 15.5 | 15.88 | 15.48 | 104657 |
| 1721145300 | 15.5 | -0.08 | -0.51 | 15.5 | 15.61 | 15.2 | 61536 |
| 1721058900 | 15.58 | -0.26 | -1.64 | 15.77 | 15.84 | 15.52 | 66131 |
| 1720799700 | 15.84 | -0.11 | -0.69 | 15.96 | 15.96 | 15.7 | 68998 |
| 1720713300 | 15.95 | 0.06 | 0.38 | 15.8 | 16.02 | 15.53 | 152441 |
| 1720626900 | 15.89 | 0.52 | 3.38 | 15.4 | 15.93 | 15.4 | 267508 |
| 1720540500 | 15.37 | 0.17 | 1.12 | 15.25 | 15.48 | 15.22 | 97284 |
| 1720454100 | 15.2 | -0.17 | -1.11 | 15.48 | 15.52 | 15.16 | 134773 |
| 1720194900 | 15.37 | 0.06 | 0.39 | 15.3 | 15.41 | 15.18 | 131226 |
| 1720108500 | 15.31 | 0.19 | 1.26 | 15.08 | 15.32 | 15.06 | 105818 |
| 1720022100 | 15.12 | 0.14 | 0.93 | 15.02 | 15.27 | 15.01 | 126171 |
| 1719935700 | 14.98 | -0.12 | -0.79 | 15.11 | 15.16 | 14.96 | 83647 |
| 1719849300 | 15.1 | -0.04 | -0.26 | 15.2 | 15.48 | 15.02 | 116216 |
| 1719590100 | 15.14 | 0.03 | 0.20 | 15.15 | 15.22 | 15.1 | 126629 |
| 1719503700 | 15.11 | 0 | 0.00 | 15.05 | 15.23 | 14.94 | 90599 |
| 1719417300 | 15.11 | 0.02 | 0.13 | 15.23 | 15.23 | 14.89 | 93138 |
| 1719330900 | 15.09 | -0.06 | -0.40 | 15.26 | 15.42 | 14.9 | 394684 |
| 1719244500 | 15.15 | -1.21 | -7.40 | 15.35 | 15.48 | 14.82 | 606312 |
| 1718985300 | 16.36 | -0.08 | -0.49 | 16.469999 | 16.6 | 16.309999 | 309421 |
| 1718898900 | 16.44 | 0.34 | 2.11 | 16.2 | 16.52 | 16.079999 | 134117 |
| 1718812500 | 16.1 | -0.12 | -0.74 | 16.3 | 16.36 | 16 | 112900 |
| 1718726100 | 16.219999 | 0.08 | 0.50 | 16.19 | 16.27 | 16.1 | 92863 |
| 1718639700 | 16.14 | 0.07 | 0.44 | 16.05 | 16.37 | 16.02 | 143394 |
| 1718380500 | 16.07 | -0.71 | -4.23 | 16.71 | 16.719999 | 15.88 | 266641 |
| 1718294100 | 16.78 | -0.09 | -0.53 | 16.82 | 16.96 | 16.559999 | 100686 |
| 1718207700 | 16.87 | 0.28 | 1.69 | 16.59 | 16.89 | 16.44 | 105427 |
| 1718121300 | 16.59 | -0.28 | -1.66 | 16.89 | 17.01 | 16.53 | 118019 |
| 1718034900 | 16.87 | 0 | 0.00 | 16.84 | 16.92 | 16.83 | 139227 |
| 1717775700 | 16.87 | -0.23 | -1.35 | 17.1 | 17.15 | 16.85 | 153702 |
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
