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 | 0.965 | 3.43722172752 | 28.075 | 31.65 | 28.075 | 1836 | 30.09488124 | DE |
| 4 | 5.17 | 21.6589861751 | 23.87 | 31.65 | 23.5 | 1942 | 26.68983507 | DE |
| 12 | 11.202 | 62.7985200135 | 17.838 | 31.65 | 16.796 | 1284 | 22.84859345 | DE |
| 26 | 1.22 | 4.38533429188 | 27.82 | 31.65 | 15.742 | 1299 | 22.07936971 | DE |
| 52 | 10.614001 | 57.6033950724 | 18.425999 | 35 | 15.742 | 1334 | 24.8473891 | DE |
| 156 | -0.86 | -2.8762541806 | 29.9 | 35 | 14.558 | 1333 | 23.57963285 | DE |
| 260 | -0.86 | -2.8762541806 | 29.9 | 35 | 14.558 | 1333 | 23.57963285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 29.09 | 0.25 | 0.88 | 29.09 | 29.09 | 29.09 | 10 |
| 1732742820 | 28.835 | -1.35 | -4.47 | 29.325 | 29.535 | 28.835 | 294 |
| 1732656420 | 30.185 | -0.83 | -2.68 | 31.09 | 31.09 | 30.14 | 936 |
| 1732570020 | 31.015 | 0.62 | 2.02 | 30.53 | 31.65 | 30.115 | 1812 |
| 1732310820 | 30.4 | 1.11 | 3.79 | 29.565 | 30.765 | 29.13 | 3205 |
| 1732224420 | 29.29 | 2.51 | 9.35 | 28.075 | 29.32 | 28.075 | 2931 |
| 1732138020 | 26.785 | 0.41 | 1.55 | 26.97 | 26.98 | 26.765 | 789 |
| 1732051620 | 26.375 | 0.09 | 0.36 | 26.055 | 26.375 | 25.665 | 755 |
| 1731965220 | 26.28 | 0.63 | 2.44 | 25.755 | 27 | 25.655 | 1220 |
| 1731705960 | 25.655 | -1.62 | -5.94 | 27.06 | 27.06 | 25.64 | 1852 |
| 1731619560 | 27.275 | -0.71 | -2.52 | 27.6 | 28.1 | 27.275 | 5793 |
| 1731533160 | 27.98 | 2.11 | 8.16 | 25.895 | 28.235 | 25.895 | 2067 |
| 1731446820 | 25.87 | 0.24 | 0.94 | 25.21 | 26 | 25.21 | 599 |
| 1731360420 | 25.63 | 0.81 | 3.24 | 24.64 | 25.83 | 24.64 | 2392 |
| 1731101220 | 24.825 | -0.4 | -1.57 | 25.565 | 25.6 | 24.625 | 877 |
| 1731014760 | 25.22 | -0.51 | -1.98 | 25.34 | 25.68 | 25.22 | 252 |
| 1730928360 | 25.73 | 1.53 | 6.32 | 25.35 | 25.8 | 24.8 | 1466 |
| 1730841960 | 24.2 | -0.27 | -1.08 | 24.5 | 24.595 | 23.965 | 2612 |
| 1730755560 | 24.465 | 0.25 | 1.05 | 23.99 | 24.55 | 23.935 | 1451 |
| 1730496360 | 24.21 | -0.05 | -0.19 | 23.995 | 24.465 | 23.5 | 4866 |
| 1730409960 | 24.255 | 0.45 | 1.87 | 23.87 | 26.315 | 23.87 | 2666 |
| 1730323560 | 23.81 | 2.49 | 11.65 | 21.48 | 25.025 | 21.364999 | 1063 |
| 1730237160 | 21.325 | 0.47 | 2.28 | 20.8 | 21.495 | 20.8 | 1839 |
| 1730150760 | 20.85 | 0.27 | 1.29 | 20.85 | 20.85 | 20.85 | 200 |
| 1729888020 | 20.585 | 0.63 | 3.14 | 20.585 | 20.585 | 20.585 | 225 |
| 1729801560 | 19.957999 | 0.35 | 1.77 | 19.662 | 19.957999 | 19.662 | 315 |
| 1729715160 | 19.61 | -0.65 | -3.21 | 20.385 | 20.385 | 19.61 | 2021 |
| 1729628760 | 20.26 | -0.06 | -0.30 | 20.545 | 20.545 | 20.26 | 352 |
| 1729542360 | 20.32 | -0.25 | -1.19 | 20.655 | 20.655 | 20.32 | 500 |
| 1729283160 | 20.565 | -0.1 | -0.48 | 20.565 | 20.565 | 20.565 | 100 |
| 1729196760 | 20.665 | 0.17 | 0.83 | 20.46 | 20.665 | 20.434999 | 1005 |
| 1729110360 | 20.495 | 0.02 | 0.07 | 20.505 | 20.505 | 20.495 | 407 |
| 1729023960 | 20.48 | 0.02 | 0.10 | 20.61 | 20.899999 | 20.23 | 849 |
| 1728937620 | 20.46 | 0.09 | 0.42 | 20.399999 | 20.46 | 20.399999 | 77 |
| 1728678360 | 20.375 | 0 | 0.00 | 20.375 | 20.375 | 20.375 | 0 |
| 1728591960 | 20.375 | 1.2 | 6.23 | 19.11 | 20.375 | 19.11 | 331 |
| 1728505560 | 19.18 | 0.9 | 4.90 | 18.04 | 19.318 | 18.04 | 258 |
| 1728419160 | 18.284 | -0.02 | -0.09 | 18.114 | 18.284 | 18.114 | 451 |
| 1728332760 | 18.3 | -0.18 | -0.96 | 18.756 | 18.756 | 18.3 | 676 |
| 1728073560 | 18.478 | 1.48 | 8.69 | 18.436 | 18.478 | 18.436 | 1373 |
| 1727987220 | 17 | -0.4 | -2.30 | 17 | 17 | 17 | 300 |
| 1727900820 | 17.399999 | 0.26 | 1.51 | 17.012 | 17.399999 | 16.796 | 3642 |
| 1727814420 | 17.142 | -0.57 | -3.23 | 18.297999 | 18.338 | 17.142 | 1385 |
| 1727728020 | 17.713999 | 0.19 | 1.10 | 17.526 | 17.713999 | 17.526 | 14 |
| 1727468760 | 17.521999 | 0.07 | 0.41 | 17.694 | 17.694 | 17.506 | 572 |
| 1727382360 | 17.45 | -0.23 | -1.32 | 17.878 | 18.066 | 17.329999 | 1928 |
| 1727295960 | 17.684 | -0.02 | -0.11 | 17.752 | 17.752 | 17.318 | 216 |
| 1727209560 | 17.704 | -0.08 | -0.44 | 17.643999 | 17.713999 | 17.643999 | 935 |
| 1727123160 | 17.782 | -0.67 | -3.62 | 18.152 | 18.316 | 17.782 | 2149 |
| 1726864020 | 18.45 | -0.45 | -2.36 | 18.482 | 18.482 | 18.149999 | 1832 |
| 1726777560 | 18.896 | 0.4 | 2.14 | 18.466 | 18.896 | 18.466 | 1476 |
| 1726691220 | 18.5 | -0.2 | -1.07 | 18.5 | 18.5 | 18.5 | 10 |
| 1726604760 | 18.7 | 0.63 | 3.49 | 18.588 | 18.728 | 18.578 | 196 |
| 1726518420 | 18.07 | 0.61 | 3.49 | 18.172 | 18.172 | 18.07 | 56 |
| 1726259160 | 17.46 | -0.21 | -1.18 | 17.46 | 17.46 | 17.46 | 2 |
| 1726172760 | 17.668 | 0 | 0.00 | 17.668 | 17.668 | 17.668 | 0 |
| 1726086360 | 17.668 | 0.08 | 0.44 | 17.668 | 17.668 | 17.668 | 2 |
| 1725999960 | 17.59 | -0.31 | -1.71 | 17.986 | 18.059999 | 17.544 | 2298 |
| 1725913620 | 17.896 | 0.36 | 2.03 | 17.808 | 18.252 | 17.808 | 590 |
| 1725654360 | 17.54 | -0.62 | -3.40 | 18.154 | 18.154 | 17.54 | 701 |
| 1725567960 | 18.158 | 0.22 | 1.24 | 17.838 | 18.158 | 17.78 | 5281 |
| 1725481560 | 17.936 | -0.94 | -5.00 | 18.245999 | 18.352 | 17.936 | 4577 |
| 1725395160 | 18.88 | -0.32 | -1.69 | 19.1 | 19.104 | 18.7 | 2629 |
| 1725308760 | 19.204 | 0.2 | 1.06 | 19.204 | 19.204 | 19.204 | 15 |
| 1725049560 | 19.002 | -0.27 | -1.42 | 18.956 | 19.002 | 18.956 | 1174 |
| 1724963160 | 19.276 | 0.76 | 4.08 | 18.504 | 19.276 | 18.328 | 3142 |
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
