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 | -1.555 | -8.57221609702 | 18.14 | 18.37 | 16.25 | 1145371 | 17.0726636 | DE |
| 4 | -3.015 | -15.3826530612 | 19.6 | 19.83 | 16.25 | 710030 | 18.19154999 | DE |
| 12 | 0.34 | 2.09295167744 | 16.245 | 19.83 | 16.06 | 591910 | 18.06500507 | DE |
| 26 | 3.34 | 25.2170630427 | 13.245 | 19.83 | 13.04 | 555267 | 16.5566271 | DE |
| 52 | 1.93 | 13.1695667008 | 14.655 | 19.83 | 12.81 | 596963 | 16.12509153 | DE |
| 156 | 6.235 | 60.2415458937 | 10.35 | 19.83 | 8.45 | 960081 | 12.53517331 | DE |
| 260 | 15.4095 | 1310.88898341 | 1.1755 | 49 | 0.65 | 1098780 | 9.46276074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 16.399999 | -0.49 | -2.90 | 16.95 | 17.04 | 16.309999 | 956838 |
| 1741368600 | 16.89 | -0.34 | -1.97 | 17.365 | 17.49 | 16.86 | 1362040 |
| 1741282200 | 17.23 | -0.18 | -1.01 | 17.76 | 17.945 | 17.215 | 1336208 |
| 1741195800 | 17.405 | 0.01 | 0.03 | 17.8 | 17.975 | 17.405 | 805001 |
| 1741109400 | 17.4 | -1.2 | -6.43 | 18.14 | 18.37 | 17.375 | 1266770 |
| 1741023000 | 18.595 | -0.12 | -0.61 | 18.895 | 19.04 | 18.595 | 503959 |
| 1740763800 | 18.71 | -0.38 | -1.99 | 18.87 | 19.045 | 18.505 | 668556 |
| 1740677400 | 19.09 | 0.53 | 2.86 | 19.21 | 19.61 | 18.845 | 1006607 |
| 1740591000 | 18.56 | 0.45 | 2.48 | 18.5 | 18.73 | 18.285 | 621959 |
| 1740504600 | 18.11 | -0.46 | -2.45 | 18.53 | 18.61 | 18.11 | 413790 |
| 1740418200 | 18.565 | -0.22 | -1.14 | 18.66 | 18.84 | 18.475 | 361255 |
| 1740159000 | 18.78 | -0.27 | -1.39 | 19.03 | 19.2 | 18.675 | 366333 |
| 1740072600 | 19.045 | 0.25 | 1.33 | 18.9 | 19.49 | 18.885 | 606725 |
| 1739986200 | 18.795 | -0.54 | -2.79 | 19.5 | 19.55 | 18.795 | 406943 |
| 1739899800 | 19.335 | 0.05 | 0.26 | 19.38 | 19.4 | 19.13 | 321327 |
| 1739813400 | 19.285 | 0.43 | 2.28 | 18.995 | 19.285 | 18.88 | 577500 |
| 1739554200 | 18.855 | 0.06 | 0.32 | 18.75 | 19.15 | 18.73 | 702737 |
| 1739467800 | 18.795 | -1.04 | -5.22 | 19.545 | 19.69 | 18.795 | 890209 |
| 1739381400 | 19.83 | 0.06 | 0.33 | 19.73 | 19.83 | 19.565 | 425855 |
| 1739295000 | 19.765 | 0.18 | 0.89 | 19.6 | 19.765 | 19.415 | 599986 |
| 1739208600 | 19.59 | 0.79 | 4.20 | 19 | 19.6 | 18.945 | 1079326 |
| 1738949400 | 18.8 | 0.07 | 0.35 | 18.65 | 18.945 | 18.65 | 403862 |
| 1738863000 | 18.735 | -0.05 | -0.27 | 18.9 | 19.14 | 18.735 | 461729 |
| 1738776600 | 18.785 | -0.16 | -0.82 | 18.965 | 18.985 | 18.77 | 465801 |
| 1738690200 | 18.94 | 0.4 | 2.16 | 18.59 | 18.95 | 18.54 | 570122 |
| 1738603800 | 18.54 | 0.15 | 0.82 | 18 | 18.675 | 17.88 | 605165 |
| 1738344600 | 18.39 | 0.25 | 1.35 | 18.15 | 18.4 | 18.025 | 486155 |
| 1738258200 | 18.145 | 0.15 | 0.81 | 18.1 | 18.365 | 18.035 | 287036 |
| 1738171800 | 18 | -0.28 | -1.50 | 17.79 | 18.225 | 17.3 | 641146 |
| 1738085400 | 18.275 | -0.34 | -1.80 | 18.51 | 18.635 | 18.275 | 452423 |
| 1737999000 | 18.61 | -0.1 | -0.51 | 18.55 | 18.8 | 18.415 | 479927 |
| 1737739800 | 18.705 | 0.09 | 0.48 | 18.5 | 18.705 | 18.215 | 665398 |
| 1737653400 | 18.615 | -0.05 | -0.24 | 18.83 | 18.9 | 18.615 | 430893 |
| 1737567000 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1737480600 | 18.66 | 0.07 | 0.40 | 18.535 | 18.825 | 18.495 | 333791 |
| 1737394200 | 18.585 | -0.12 | -0.61 | 18.755 | 18.95 | 18.585 | 421613 |
| 1737135000 | 18.7 | 0.27 | 1.49 | 18.7 | 18.82 | 18.575 | 434026 |
| 1737048600 | 18.425 | -0.13 | -0.67 | 18.7 | 18.745 | 18.425 | 414952 |
| 1736962200 | 18.55 | 0.2 | 1.09 | 18.46 | 18.665 | 18.385 | 486280 |
| 1736875800 | 18.35 | 0.26 | 1.41 | 18 | 18.35 | 17.935 | 468952 |
| 1736789400 | 18.095 | 0.29 | 1.60 | 17.8 | 18.17 | 17.645 | 486046 |
| 1736530200 | 17.81 | -0.28 | -1.55 | 18 | 18.11 | 17.8 | 598554 |
| 1736443800 | 18.09 | -0.15 | -0.82 | 18.13 | 18.32 | 18.03 | 394002 |
| 1736357400 | 18.24 | 1.22 | 7.17 | 17.805 | 18.275 | 17.365 | 2213122 |
| 1736271000 | 17.02 | 0.14 | 0.83 | 16.795 | 17.16 | 16.67 | 472955 |
| 1736184600 | 16.88 | 0.31 | 1.90 | 16.684999 | 16.925 | 16.469999 | 356225 |
| 1735925400 | 16.565 | -0.06 | -0.33 | 16.585 | 16.675 | 16.245 | 284189 |
| 1735839000 | 16.62 | 0.2 | 1.22 | 16.61 | 16.83 | 16.585 | 365308 |
| 1735666200 | 16.42 | 0.11 | 0.64 | 16.28 | 16.425 | 16.28 | 99007 |
| 1735579800 | 16.315 | -0.09 | -0.55 | 16.364999 | 16.39 | 16.225 | 348779 |
| 1735320600 | 16.405 | 0.05 | 0.34 | 16.35 | 16.51 | 16.35 | 251428 |
| 1735061400 | 16.35 | 0.09 | 0.52 | 16.325 | 16.395 | 16.285 | 93740 |
| 1734975000 | 16.265 | 0 | 0.00 | 16.39 | 16.39 | 16.155 | 445345 |
| 1734715800 | 16.265 | -0.33 | -1.99 | 16.215 | 16.379999 | 16.059999 | 1160532 |
| 1734629400 | 16.594999 | -0.37 | -2.15 | 16.6 | 16.9 | 16.524999 | 482604 |
| 1734543000 | 16.96 | 0.22 | 1.31 | 16.98 | 17.16 | 16.57 | 589007 |
| 1734456600 | 16.739999 | 0.39 | 2.39 | 16.245 | 16.825 | 16.23 | 637687 |
| 1734370200 | 16.35 | -0.25 | -1.51 | 16.54 | 16.6 | 16.195 | 424914 |
| 1734111000 | 16.6 | -0.32 | -1.89 | 16.845 | 17.025 | 16.53 | 367361 |
| 1734024600 | 16.92 | 0.14 | 0.83 | 17.105 | 17.22 | 16.845 | 486952 |
| 1733938200 | 16.78 | 0.1 | 0.57 | 16.34 | 16.78 | 16.27 | 474401 |
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
