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 | -2.76 | -12.2666666667 | 22.5 | 22.5 | 19.68 | 14755 | 20.54543543 | DE |
| 4 | -3.61 | -15.460385439 | 23.35 | 23.6 | 19.68 | 14913 | 21.84028375 | DE |
| 12 | 1.2 | 6.47249190939 | 18.54 | 25 | 18.079999 | 19678 | 21.79572195 | DE |
| 26 | 0.340001 | 1.75258256457 | 19.399999 | 25 | 16.399999 | 21322 | 19.70053687 | DE |
| 52 | -2.41 | -10.8803611738 | 22.15 | 25 | 15.92 | 21902 | 20.40803839 | DE |
| 156 | -9.46 | -32.397260274 | 29.2 | 35.4 | 15.32 | 45053 | 23.58566657 | DE |
| 260 | 5.64 | 40 | 14.1 | 35.4 | 7 | 50422 | 20.56749407 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 19.68 | -0.57 | -2.81 | 20.25 | 20.35 | 19.68 | 17298 |
| 1719433620 | 20.25 | -0.5 | -2.41 | 20.5 | 20.8 | 20.05 | 14307 |
| 1719347160 | 20.75 | -0.55 | -2.58 | 21.3 | 21.3 | 20.2 | 26140 |
| 1719260820 | 21.3 | -0.3 | -1.39 | 21.7 | 21.9 | 21.149999 | 10190 |
| 1719001620 | 21.6 | -0.9 | -4.00 | 22.5 | 22.5 | 21.6 | 5842 |
| 1718915160 | 22.5 | 0.05 | 0.22 | 22.4 | 22.5 | 22.15 | 9651 |
| 1718828820 | 22.45 | 0 | 0.00 | 22.35 | 22.45 | 21.8 | 17790 |
| 1718742360 | 22.45 | 0.7 | 3.22 | 21.95 | 22.5 | 21.8 | 7285 |
| 1718656020 | 21.75 | 0.1 | 0.46 | 21.6 | 22.05 | 21.35 | 14254 |
| 1718396820 | 21.65 | -0.35 | -1.59 | 22 | 22.1 | 21.2 | 28666 |
| 1718310420 | 22 | -1.6 | -6.78 | 23 | 23.35 | 21.6 | 16561 |
| 1718224020 | 23.6 | 0.75 | 3.28 | 22.7 | 23.6 | 22.45 | 17071 |
| 1718137620 | 22.85 | 0.1 | 0.44 | 22.75 | 23.15 | 22.55 | 19486 |
| 1718051220 | 22.75 | 0.7 | 3.17 | 22.25 | 22.8 | 22.25 | 4844 |
| 1717792020 | 22.05 | 0.15 | 0.68 | 21.9 | 22.4 | 21.8 | 7815 |
| 1717705620 | 21.9 | -0.05 | -0.23 | 22 | 22.25 | 21.75 | 7436 |
| 1717619220 | 21.95 | 0.25 | 1.15 | 21.8 | 22.3 | 21.55 | 11408 |
| 1717532820 | 21.7 | -1.05 | -4.62 | 22.65 | 23.05 | 21.1 | 36587 |
| 1717446420 | 22.75 | -0.2 | -0.87 | 22.95 | 23.35 | 22.6 | 13965 |
| 1717187220 | 22.95 | -0.4 | -1.71 | 23.35 | 23.6 | 22.6 | 11663 |
| 1717100820 | 23.35 | 0.45 | 1.97 | 22.85 | 23.65 | 22.75 | 8716 |
| 1717014420 | 22.9 | -1.1 | -4.58 | 23.8 | 24.05 | 22.65 | 30342 |
| 1716928020 | 24 | 0.4 | 1.69 | 23.8 | 24.25 | 23.65 | 17992 |
| 1716841560 | 23.6 | -0.55 | -2.28 | 24.4 | 24.45 | 23.55 | 17216 |
| 1716582420 | 24.15 | -0.15 | -0.62 | 24.45 | 24.5 | 24.1 | 10628 |
| 1716496020 | 24.3 | -0.35 | -1.42 | 24.65 | 24.8 | 24.25 | 27361 |
| 1716409620 | 24.65 | 0.9 | 3.79 | 23.75 | 24.85 | 23.75 | 28574 |
| 1716323160 | 23.75 | -0.9 | -3.65 | 24.65 | 24.9 | 23.7 | 52494 |
| 1716236760 | 24.65 | 0.25 | 1.02 | 24.5 | 25 | 24.25 | 29758 |
| 1715977620 | 24.4 | 1.7 | 7.49 | 22.7 | 24.9 | 22.6 | 112607 |
| 1715891220 | 22.7 | 0.05 | 0.22 | 22.8 | 23.45 | 22.2 | 51622 |
| 1715804820 | 22.65 | 1.9 | 9.16 | 20.95 | 23.4 | 20.95 | 126198 |
| 1715718420 | 20.75 | 0.1 | 0.48 | 20.55 | 20.95 | 20.5 | 11514 |
| 1715631960 | 20.649999 | 0.2 | 0.98 | 20.649999 | 20.75 | 20.45 | 12644 |
| 1715372820 | 20.45 | 0.2 | 0.99 | 20.55 | 20.75 | 20.35 | 14419 |
| 1715286420 | 20.25 | 0.05 | 0.25 | 20.399999 | 20.55 | 20.2 | 9805 |
| 1715200020 | 20.2 | 0.2 | 1.00 | 20.25 | 20.6 | 20.1 | 12946 |
| 1715113620 | 20 | 0.26 | 1.32 | 19.8 | 20.45 | 19.8 | 23275 |
| 1715027220 | 19.739999 | 0.18 | 0.92 | 19.739999 | 19.88 | 19.6 | 12099 |
| 1714768020 | 19.559999 | 0.38 | 1.98 | 19.34 | 19.72 | 19.18 | 17739 |
| 1714681560 | 19.18 | 0.38 | 2.02 | 19.02 | 19.34 | 18.82 | 10305 |
| 1714508820 | 18.8 | 0.28 | 1.51 | 18.7 | 19.02 | 18.52 | 11785 |
| 1714422420 | 18.52 | -0.14 | -0.75 | 18.76 | 18.899999 | 18.52 | 3923 |
| 1714163220 | 18.66 | 0.28 | 1.52 | 18.579999 | 18.76 | 18.38 | 11256 |
| 1714076820 | 18.38 | -0.24 | -1.29 | 18.62 | 18.739999 | 18.239999 | 9150 |
| 1713990420 | 18.62 | -0.62 | -3.22 | 19.22 | 19.3 | 18.559999 | 10540 |
| 1713903960 | 19.239999 | 0.56 | 3.00 | 18.8 | 19.32 | 18.8 | 18624 |
| 1713817560 | 18.68 | 0.44 | 2.41 | 18.32 | 18.8 | 18.26 | 11856 |
| 1713558420 | 18.239999 | -0.62 | -3.29 | 18.68 | 18.7 | 18.2 | 7694 |
| 1713472020 | 18.86 | 0.62 | 3.40 | 18.52 | 18.86 | 18.12 | 9942 |
| 1713385620 | 18.239999 | 0.04 | 0.22 | 18.399999 | 18.579999 | 18.14 | 4258 |
| 1713299220 | 18.2 | -0.42 | -2.26 | 18.48 | 18.72 | 18.1 | 16144 |
| 1713212820 | 18.62 | -0.44 | -2.31 | 19.059999 | 19.1 | 18.5 | 14246 |
| 1712953620 | 19.059999 | -0.32 | -1.65 | 19.34 | 19.72 | 19.059999 | 9589 |
| 1712867220 | 19.38 | 0.26 | 1.36 | 19.12 | 19.66 | 19.02 | 13237 |
| 1712780760 | 19.12 | 0.04 | 0.21 | 19.14 | 19.72 | 19.1 | 19577 |
| 1712694360 | 19.079999 | 0.06 | 0.32 | 19.1 | 19.6 | 18.8 | 29525 |
| 1712607960 | 19.02 | 0.4 | 2.15 | 18.5 | 19.2 | 18.26 | 20092 |
| 1712348820 | 18.62 | 0.36 | 1.97 | 18.54 | 18.62 | 18.079999 | 11364 |
| 1712262360 | 18.26 | 0.56 | 3.16 | 17.72 | 18.68 | 17.6 | 27957 |
| 1712175960 | 17.7 | -0.14 | -0.78 | 17.8 | 17.84 | 17.44 | 24838 |
| 1712089560 | 17.84 | -0.48 | -2.62 | 18.14 | 18.42 | 17.68 | 24999 |
| 1711661160 | 18.32 | -0.62 | -3.27 | 18.96 | 19.399999 | 17.739999 | 49745 |
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
