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 | 5 | 17.2413793103 | 29 | 35.5 | 26.5 | 846497 | 33.54099212 | DE |
| 4 | 12.5 | 58.1395348837 | 21.5 | 35.5 | 18.25 | 641718 | 26.7845286 | DE |
| 12 | 19.25 | 130.508474576 | 14.75 | 35.5 | 14.625 | 498979 | 22.97323082 | DE |
| 26 | 9 | 36 | 25 | 35.5 | 14.5 | 323957 | 22.6920193 | DE |
| 52 | -1.5 | -4.22535211268 | 35.5 | 36.5 | 14.5 | 243275 | 24.59093436 | DE |
| 156 | -102 | -75 | 136 | 146.5 | 14.5 | 203269 | 44.68173542 | DE |
| 260 | -9.5 | -21.8390804598 | 43.5 | 280 | 14.5 | 255281 | 95.64703326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 34 | 0 | 0.00 | 34 | 34 | 33 | 609079 |
| 1738863000 | 34 | -1 | -2.86 | 34.25 | 35.5 | 32.75 | 1706827 |
| 1738776600 | 35 | 8 | 29.63 | 28 | 35 | 28 | 1905615 |
| 1738690200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 65026 |
| 1738603800 | 27 | -1.5 | -5.26 | 28 | 28 | 26.5 | 227059 |
| 1738344600 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 327957 |
| 1738258200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 138686 |
| 1738171800 | 29 | 1 | 3.57 | 28 | 29 | 28 | 913375 |
| 1738085400 | 28 | 0.8 | 2.94 | 28 | 28 | 26.7 | 311516 |
| 1737999000 | 27.2 | 3.7 | 15.74 | 23 | 28 | 22.2 | 1302700 |
| 1737739800 | 23.5 | 2 | 9.30 | 21.5 | 23.5 | 21.5 | 1462358 |
| 1737653400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 557471 |
| 1737567000 | 21.5 | 0.5 | 2.38 | 21.5 | 21.5 | 21.15 | 550368 |
| 1737480600 | 21 | 0.5 | 2.44 | 21 | 21.5 | 20.5 | 580359 |
| 1737394200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20 | 125554 |
| 1737135000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 53824 |
| 1737048600 | 20.5 | 0.5 | 2.50 | 20 | 20.5 | 20 | 104238 |
| 1736962200 | 20 | 1 | 5.26 | 19 | 20 | 19 | 142178 |
| 1736875800 | 19 | -1 | -5.00 | 21 | 21 | 18.25 | 885784 |
| 1736789400 | 20 | -2 | -9.09 | 21.5 | 21.5 | 20 | 570191 |
| 1736530200 | 22 | 0.5 | 2.33 | 21.5 | 22 | 21.5 | 903276 |
| 1736443800 | 21.5 | 0.5 | 2.38 | 21.25 | 21.5 | 21.25 | 747546 |
| 1736357400 | 21 | -0.25 | -1.18 | 21.25 | 21.25 | 21 | 79207 |
| 1736271000 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 20.75 | 219851 |
| 1736184600 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 71581 |
| 1735925400 | 21.25 | -0.25 | -1.16 | 21.5 | 21.5 | 21.25 | 422214 |
| 1735839000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 126495 |
| 1735666200 | 21.5 | 0.5 | 2.38 | 21.25 | 21.5 | 21.25 | 498428 |
| 1735579800 | 21 | -1 | -4.55 | 21.25 | 21.5 | 21 | 505890 |
| 1735320600 | 22 | 0.75 | 3.53 | 21.25 | 22 | 20.6 | 13261 |
| 1735061400 | 21.25 | 0 | 0.00 | 21.25 | 21.85 | 21.25 | 22622 |
| 1734975000 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 44676 |
| 1734715800 | 21.25 | 0 | 0.00 | 21.25 | 22 | 21.25 | 68434 |
| 1734629400 | 21.25 | 0 | 0.00 | 21.25 | 21.35 | 20.7 | 48873 |
| 1734543000 | 21.25 | -1.15 | -5.13 | 21.25 | 21.5 | 21.25 | 212376 |
| 1734456600 | 22.4 | 0.9 | 4.19 | 21 | 22.4 | 20.5 | 101705 |
| 1734370200 | 21.5 | 0 | 0.00 | 21 | 21.5 | 21 | 61967 |
| 1734111000 | 21.5 | 0.5 | 2.38 | 21 | 21.5 | 21 | 431819 |
| 1734024600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 45484 |
| 1733938200 | 21 | 0 | 0.00 | 21.5 | 21.5 | 21 | 96829 |
| 1733851800 | 21 | 0 | 0.00 | 21 | 21.5 | 21 | 199914 |
| 1733765400 | 21 | 0 | 0.00 | 21 | 21 | 20.5 | 37431 |
| 1733506200 | 21 | 0 | 0.00 | 21 | 22 | 21 | 356845 |
| 1733419800 | 21 | 0.5 | 2.44 | 20.5 | 21 | 20.5 | 173454 |
| 1733333400 | 20.5 | 0 | 0.00 | 20.5 | 21 | 20.5 | 44988 |
| 1733247000 | 20.5 | 0 | 0.00 | 20.5 | 21 | 20.5 | 103032 |
| 1733160600 | 20.5 | 0 | 0.00 | 20.5 | 21 | 20.5 | 43430 |
| 1732901400 | 20.5 | 0.4 | 1.99 | 20.5 | 20.5 | 20.5 | 101872 |
| 1732815000 | 20.1 | -1.15 | -5.41 | 21.25 | 21.25 | 20.1 | 290862 |
| 1732728600 | 21.25 | -0.5 | -2.30 | 21.75 | 21.75 | 21.25 | 1753387 |
| 1732642200 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 20.75 | 424327 |
| 1732555800 | 21.75 | 0.25 | 1.16 | 21.5 | 21.75 | 21.5 | 1018524 |
| 1732296600 | 21.5 | 0.25 | 1.18 | 21.5 | 22.5 | 21.5 | 863216 |
| 1732210200 | 21.25 | 3 | 16.44 | 18.25 | 21.5 | 18 | 1198685 |
| 1732123800 | 18.25 | 1.63 | 9.77 | 16.625 | 18.25 | 16.55 | 1336172 |
| 1732037400 | 16.625 | 0.38 | 2.31 | 16.25 | 16.625 | 16.25 | 808107 |
| 1731951000 | 16.25 | 0.5 | 3.17 | 15.75 | 16.25 | 15.75 | 901128 |
| 1731691800 | 15.75 | 1 | 6.78 | 14.75 | 15.75 | 14.625 | 1768566 |
| 1731605400 | 14.75 | -1.5 | -9.23 | 15.75 | 15.75 | 14.5 | 929164 |
| 1731519000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 655930 |
| 1731432600 | 16.25 | -1.25 | -7.14 | 17.5 | 17.5 | 16.25 | 242534 |
| 1731346200 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 314362 |
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
