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 | 0.02 | 0.101936799185 | 19.62 | 19.95 | 18.53 | 135238 | 19.20354089 | DE |
| 4 | 0.31 | 1.60372478013 | 19.33 | 20.32 | 18.53 | 133151 | 19.59882334 | DE |
| 12 | 1.65 | 9.17176209005 | 17.99 | 21.54 | 17.87 | 202868 | 19.87699427 | DE |
| 26 | 3.75 | 23.5997482694 | 15.89 | 21.54 | 15.43 | 168035 | 18.38110397 | DE |
| 52 | 5.58 | 39.6870554765 | 14.06 | 21.54 | 13.75 | 148684 | 17.29979803 | DE |
| 156 | 6.7 | 51.7774343122 | 12.94 | 22.16 | 10.55 | 162897 | 16.06968756 | DE |
| 260 | 7.68 | 64.2140468227 | 11.96 | 22.16 | 6.665 | 197055 | 13.99307755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718812500 | 19.5 | 0.1 | 0.52 | 19.35 | 19.53 | 19.35 | 74020 |
| 1718726100 | 19.4 | 0.02 | 0.10 | 19.42 | 19.55 | 19.32 | 56328 |
| 1718639700 | 19.38 | 0.45 | 2.38 | 19.1 | 19.51 | 19.09 | 123974 |
| 1718380500 | 18.93 | -0.47 | -2.42 | 19.3 | 19.35 | 18.53 | 293120 |
| 1718294100 | 19.4 | -0.48 | -2.41 | 19.62 | 19.95 | 19.3 | 128749 |
| 1718207700 | 19.88 | 0.46 | 2.37 | 19.52 | 19.88 | 19.38 | 102462 |
| 1718121300 | 19.42 | -0.47 | -2.36 | 20.02 | 20.08 | 19.2 | 212002 |
| 1718034900 | 19.89 | -0.25 | -1.24 | 19.99 | 19.99 | 19.82 | 135153 |
| 1717775700 | 20.14 | 0.06 | 0.30 | 20.06 | 20.26 | 19.9 | 115566 |
| 1717689300 | 20.08 | 0.43 | 2.19 | 19.7 | 20.14 | 19.46 | 85838 |
| 1717602900 | 19.65 | -0.14 | -0.71 | 19.87 | 19.9 | 19.65 | 58007 |
| 1717516500 | 19.79 | -0.29 | -1.44 | 20.06 | 20.06 | 19.6 | 102105 |
| 1717430100 | 20.08 | -0.08 | -0.40 | 20.22 | 20.32 | 19.98 | 115078 |
| 1717170900 | 20.16 | 0.23 | 1.15 | 19.95 | 20.2 | 19.8 | 244152 |
| 1717084500 | 19.93 | 0.83 | 4.35 | 19.06 | 19.95 | 19.06 | 188867 |
| 1716998100 | 19.1 | -0.32 | -1.65 | 19.4 | 19.48 | 19.07 | 114799 |
| 1716911700 | 19.42 | -0.05 | -0.26 | 19.63 | 19.71 | 19.33 | 88718 |
| 1716825300 | 19.47 | -0.07 | -0.36 | 19.61 | 19.81 | 19.44 | 93366 |
| 1716566100 | 19.54 | 0.24 | 1.24 | 19.21 | 19.59 | 19.2 | 165613 |
| 1716479700 | 19.3 | -0.1 | -0.52 | 19.33 | 19.53 | 19.22 | 165095 |
| 1716393300 | 19.4 | -0.23 | -1.17 | 19.57 | 19.74 | 19.36 | 107383 |
| 1716306900 | 19.63 | -0.12 | -0.61 | 19.79 | 19.79 | 19.43 | 115249 |
| 1716220500 | 19.75 | -1.01 | -4.87 | 19.83 | 20.24 | 19.7 | 228222 |
| 1715961300 | 20.76 | 0 | 0.00 | 20.78 | 21.06 | 20.62 | 450174 |
| 1715874900 | 20.76 | 0.28 | 1.37 | 20.74 | 20.76 | 20.36 | 236402 |
| 1715788500 | 20.48 | -0.3 | -1.44 | 20.84 | 20.96 | 20.34 | 202251 |
| 1715702100 | 20.78 | -0.06 | -0.29 | 20.9 | 20.9 | 20.4 | 184881 |
| 1715615700 | 20.84 | 0.12 | 0.58 | 20.8 | 20.96 | 20.68 | 197595 |
| 1715356500 | 20.72 | -0.04 | -0.19 | 20.7 | 21.04 | 19.95 | 454781 |
| 1715270100 | 20.76 | -0.74 | -3.44 | 21.42 | 21.5 | 20.4 | 435869 |
| 1715183700 | 21.5 | 0.02 | 0.09 | 21.5 | 21.5 | 21.16 | 174192 |
| 1715097300 | 21.48 | 0.14 | 0.66 | 21.42 | 21.54 | 21.32 | 120697 |
| 1715010900 | 21.34 | 0.3 | 1.43 | 21.36 | 21.46 | 21.14 | 169847 |
| 1714751700 | 21.04 | -0.12 | -0.57 | 21.2 | 21.4 | 20.98 | 339558 |
| 1714665300 | 21.16 | 0.18 | 0.86 | 20.96 | 21.22 | 20.96 | 175854 |
| 1714492500 | 20.98 | -0.08 | -0.38 | 21.02 | 21.18 | 20.9 | 142499 |
| 1714406100 | 21.06 | 0.32 | 1.54 | 20.76 | 21.16 | 20.76 | 192765 |
| 1714146900 | 20.74 | 0.24 | 1.17 | 20.62 | 20.88 | 20.52 | 175126 |
| 1714060500 | 20.5 | -0.3 | -1.44 | 20.74 | 20.86 | 20.4 | 84882 |
| 1713974100 | 20.8 | 0.06 | 0.29 | 20.82 | 20.92 | 20.48 | 177406 |
| 1713887700 | 20.74 | 0.42 | 2.07 | 20.38 | 20.8 | 20.24 | 226461 |
| 1713801300 | 20.32 | -0.02 | -0.10 | 20.44 | 20.52 | 20.14 | 139125 |
| 1713542100 | 20.34 | 0.26 | 1.29 | 19.9 | 20.44 | 19.76 | 208061 |
| 1713455700 | 20.08 | 0.34 | 1.72 | 19.79 | 20.16 | 19.68 | 257614 |
| 1713369300 | 19.74 | 0.33 | 1.70 | 19.45 | 19.85 | 19.37 | 164589 |
| 1713282900 | 19.41 | -0.09 | -0.46 | 19.24 | 19.45 | 19.07 | 224027 |
| 1713196500 | 19.5 | 0 | 0.00 | 19.69 | 19.8 | 19.4 | 175782 |
| 1712937300 | 19.5 | 0.06 | 0.31 | 19.65 | 19.75 | 19.35 | 166835 |
| 1712850900 | 19.44 | -0.39 | -1.97 | 19.82 | 19.91 | 19.23 | 248013 |
| 1712764500 | 19.83 | 0.77 | 4.04 | 19.31 | 19.88 | 19.23 | 517631 |
| 1712678100 | 19.06 | 0.59 | 3.19 | 18.59 | 19.4 | 18.57 | 478851 |
| 1712591700 | 18.47 | 0.13 | 0.71 | 18.28 | 18.56 | 18.16 | 199226 |
| 1712332500 | 18.34 | -0.23 | -1.24 | 18.3 | 18.49 | 17.93 | 376477 |
| 1712246100 | 18.57 | 0.23 | 1.25 | 18.3 | 18.75 | 18.3 | 253578 |
| 1712159700 | 18.34 | 0.26 | 1.44 | 18.09 | 18.37 | 17.98 | 239593 |
| 1712073300 | 18.08 | -0.04 | -0.22 | 18.15 | 18.65 | 18.03 | 286266 |
| 1711644900 | 18.12 | 0.09 | 0.50 | 17.99 | 18.24 | 17.87 | 372708 |
| 1711558500 | 18.03 | 0.13 | 0.73 | 17.95 | 18.06 | 17.85 | 159524 |
| 1711472100 | 17.9 | 0.15 | 0.85 | 17.7 | 17.95 | 17.7 | 228652 |
| 1711385700 | 17.75 | 0.37 | 2.13 | 17.4 | 17.82 | 17.4 | 261078 |
| 1711126500 | 17.38 | 0.1 | 0.58 | 17.35 | 17.42 | 17.25 | 123447 |
| 1711040100 | 17.28 | 0.04 | 0.23 | 17.39 | 17.44 | 17.15 | 167798 |
| 1710953700 | 17.24 | 0.25 | 1.47 | 16.92 | 17.3 | 16.9 | 254714 |
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
