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 | -1.6 | -7.13012477718 | 22.44 | 22.64 | 20.32 | 155710 | 21.22774352 | DE |
| 4 | -1.56 | -6.96428571429 | 22.4 | 23.16 | 20.32 | 140978 | 21.97238034 | DE |
| 12 | -0.24 | -1.1385199241 | 21.08 | 23.2 | 20.32 | 113047 | 21.83978334 | DE |
| 26 | 1.27 | 6.48952478283 | 19.57 | 23.2 | 18.33 | 111285 | 20.99727387 | DE |
| 52 | 5.21 | 33.3333333333 | 15.63 | 23.2 | 15.43 | 138415 | 19.18570307 | DE |
| 156 | 5.09 | 32.3174603175 | 15.75 | 23.2 | 10.55 | 145223 | 16.81975887 | DE |
| 260 | 6.79 | 48.3274021352 | 14.05 | 23.2 | 6.665 | 176904 | 14.33491696 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 20.88 | -0.14 | -0.67 | 20.98 | 21.08 | 20.68 | 73559 |
| 1732121700 | 21.02 | 0.4 | 1.94 | 20.6 | 21.1 | 20.6 | 93824 |
| 1732035300 | 20.62 | -0.46 | -2.18 | 21.14 | 21.22 | 20.32 | 187191 |
| 1731948900 | 21.08 | -1.38 | -6.14 | 21.44 | 21.54 | 20.88 | 263487 |
| 1731689700 | 22.46 | 0.06 | 0.27 | 22.44 | 22.64 | 22.3 | 160489 |
| 1731603300 | 22.4 | 0.24 | 1.08 | 22.14 | 22.56 | 22.14 | 206852 |
| 1731516900 | 22.16 | -0.26 | -1.16 | 22.32 | 22.38 | 21.88 | 176302 |
| 1731430500 | 22.42 | 0 | 0.00 | 22.34 | 23.16 | 22.22 | 256500 |
| 1731344100 | 22.42 | 0.2 | 0.90 | 22.4 | 22.6 | 22.14 | 123288 |
| 1731084900 | 22.22 | -0.48 | -2.11 | 22.58 | 22.96 | 21.6 | 296100 |
| 1730998500 | 22.7 | 0.78 | 3.56 | 21.92 | 22.8 | 21.92 | 202927 |
| 1730912100 | 21.92 | -0.08 | -0.36 | 22 | 22.4 | 21.84 | 84965 |
| 1730825700 | 22 | 0.04 | 0.18 | 21.94 | 22.04 | 21.86 | 81421 |
| 1730739300 | 21.96 | -0.14 | -0.63 | 22.12 | 22.12 | 21.9 | 94486 |
| 1730480100 | 22.1 | 0.04 | 0.18 | 22.14 | 22.16 | 21.96 | 51112 |
| 1730393700 | 22.06 | 0.06 | 0.27 | 22.12 | 22.2 | 21.86 | 85463 |
| 1730307300 | 22 | -0.1 | -0.45 | 22.1 | 22.12 | 21.9 | 200833 |
| 1730220900 | 22.1 | -0.28 | -1.25 | 22.44 | 22.5 | 22.1 | 60465 |
| 1730134500 | 22.38 | 0.1 | 0.45 | 22.28 | 22.5 | 22.16 | 63223 |
| 1729871700 | 22.28 | -0.1 | -0.45 | 22.4 | 22.48 | 22.18 | 57073 |
| 1729785300 | 22.38 | -0.12 | -0.53 | 22.54 | 22.66 | 22.34 | 89136 |
| 1729698900 | 22.5 | -0.28 | -1.23 | 22.68 | 22.86 | 22.46 | 65499 |
| 1729612500 | 22.78 | -0.1 | -0.44 | 22.88 | 22.92 | 22.56 | 70581 |
| 1729526100 | 22.88 | -0.2 | -0.87 | 23.06 | 23.2 | 22.84 | 94461 |
| 1729266900 | 23.08 | 0.34 | 1.50 | 22.8 | 23.16 | 22.7 | 144495 |
| 1729180500 | 22.74 | -0.06 | -0.26 | 22.8 | 22.9 | 22.7 | 98661 |
| 1729094100 | 22.8 | 0.06 | 0.26 | 22.7 | 22.96 | 22.66 | 147979 |
| 1729007700 | 22.74 | 0.08 | 0.35 | 22.7 | 22.82 | 22.5 | 115695 |
| 1728921300 | 22.66 | 0.24 | 1.07 | 22.42 | 22.7 | 22.34 | 105664 |
| 1728662100 | 22.42 | 0.14 | 0.63 | 22.2 | 22.52 | 22.2 | 87658 |
| 1728575700 | 22.28 | 0.16 | 0.72 | 22.16 | 22.32 | 22.06 | 111486 |
| 1728489300 | 22.12 | 0.08 | 0.36 | 22.12 | 22.14 | 21.8 | 89705 |
| 1728402900 | 22.04 | 0.16 | 0.73 | 21.82 | 22.12 | 21.72 | 102857 |
| 1728316500 | 21.88 | 0.16 | 0.74 | 21.84 | 21.94 | 21.66 | 58619 |
| 1728057300 | 21.72 | 0.46 | 2.16 | 21.26 | 21.8 | 21.26 | 110571 |
| 1727970900 | 21.26 | -0.22 | -1.02 | 21.6 | 21.6 | 21.18 | 125534 |
| 1727884500 | 21.48 | 0.08 | 0.37 | 21.46 | 21.72 | 21.3 | 54575 |
| 1727798100 | 21.4 | -0.56 | -2.55 | 21.82 | 21.92 | 21.2 | 149709 |
| 1727711700 | 21.96 | -0.24 | -1.08 | 22.14 | 22.14 | 21.82 | 72547 |
| 1727452500 | 22.2 | 0.22 | 1.00 | 21.96 | 22.22 | 21.88 | 105640 |
| 1727366100 | 21.98 | 0.5 | 2.33 | 21.52 | 22.04 | 21.52 | 219776 |
| 1727279700 | 21.48 | 0.04 | 0.19 | 21.4 | 21.56 | 21.34 | 35197 |
| 1727193300 | 21.44 | 0.06 | 0.28 | 21.36 | 21.64 | 21.32 | 100519 |
| 1727106900 | 21.38 | 0.08 | 0.38 | 21.28 | 21.46 | 21.12 | 59418 |
| 1726847700 | 21.3 | -0.06 | -0.28 | 21.22 | 21.5 | 21.22 | 250286 |
| 1726761300 | 21.36 | 0.08 | 0.38 | 21.42 | 21.5 | 21.2 | 70177 |
| 1726674900 | 21.28 | 0.24 | 1.14 | 20.98 | 21.36 | 20.9 | 88603 |
| 1726588500 | 21.04 | 0.16 | 0.77 | 20.88 | 21.1 | 20.8 | 63668 |
| 1726502100 | 20.88 | -0.06 | -0.29 | 21 | 21 | 20.78 | 47166 |
| 1726242900 | 20.94 | 0.16 | 0.77 | 20.76 | 20.96 | 20.64 | 39891 |
| 1726156500 | 20.78 | 0.18 | 0.87 | 20.7 | 20.86 | 20.58 | 49262 |
| 1726070100 | 20.6 | -0.18 | -0.87 | 20.74 | 20.98 | 20.44 | 78700 |
| 1725983700 | 20.78 | -0.22 | -1.05 | 21.08 | 21.16 | 20.62 | 103545 |
| 1725897300 | 21 | 0.16 | 0.77 | 20.8 | 21.18 | 20.8 | 212088 |
| 1725638100 | 20.84 | -0.34 | -1.61 | 21.1 | 21.26 | 20.8 | 82907 |
| 1725551700 | 21.18 | 0.04 | 0.19 | 21.08 | 21.34 | 21 | 52960 |
| 1725465300 | 21.14 | 0.26 | 1.25 | 20.6 | 21.28 | 20.34 | 156391 |
| 1725378900 | 20.88 | -0.36 | -1.69 | 21.24 | 21.24 | 20.72 | 94868 |
| 1725292500 | 21.24 | 0.04 | 0.19 | 21.28 | 21.34 | 21.1 | 48622 |
| 1725033300 | 21.2 | 0.22 | 1.05 | 21.08 | 21.34 | 21.04 | 108165 |
| 1724946900 | 20.98 | -0.14 | -0.66 | 21 | 21.24 | 20.9 | 56505 |
| 1724860500 | 21.12 | 0.2 | 0.96 | 20.84 | 21.14 | 20.84 | 63378 |
| 1724774100 | 20.92 | -0.04 | -0.19 | 21.04 | 21.18 | 20.8 | 64266 |
| 1724687700 | 20.96 | -0.14 | -0.66 | 21.18 | 21.18 | 20.88 | 49830 |
| 1724428500 | 21.1 | 0.14 | 0.67 | 21 | 21.2 | 20.94 | 50661 |
| 1724342100 | 20.96 | 0.02 | 0.10 | 21.04 | 21.1 | 20.86 | 59315 |
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
