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 | 0.285 | 1.48669796557 | 19.17 | 19.59 | 19.1 | 1797855 | 19.24042394 | DE |
| 4 | 0.435 | 2.28706624606 | 19.02 | 19.66 | 17.5 | 1904581 | 19.2296829 | DE |
| 12 | 0.965 | 5.21903731747 | 18.49 | 20.51 | 15.01 | 2024634 | 18.87593661 | DE |
| 26 | 1.215 | 6.66118421053 | 18.24 | 20.51 | 13 | 2257291 | 18.50413061 | DE |
| 52 | 3.485 | 21.8221665623 | 15.97 | 22.01 | 10 | 2471384 | 17.50624339 | DE |
| 156 | 3.355 | 20.8385093168 | 16.1 | 23.01 | 10 | 2725500 | 17.29268897 | DE |
| 260 | 2.255 | 13.1104651163 | 17.2 | 23.51 | 10 | 3171702 | 17.00597318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739337300 | 19.45 | 0.17 | 0.88 | 19.37 | 19.45 | 19.27 | 2532431 |
| 1739250900 | 19.28 | -0.09 | -0.46 | 19.34 | 19.39 | 19.25 | 1781993 |
| 1739164500 | 19.37 | 0.13 | 0.68 | 19.11 | 19.39 | 19.1 | 937104 |
| 1738905300 | 19.24 | 0.04 | 0.21 | 19.17 | 19.31 | 19.16 | 1537871 |
| 1738818900 | 19.2 | 0 | 0.00 | 19.34 | 19.35 | 19.19 | 2420940 |
| 1738732500 | 19.2 | -0.04 | -0.21 | 19.17 | 19.32 | 19.15 | 2311369 |
| 1738646100 | 19.24 | -0.1 | -0.52 | 19.48 | 19.51 | 19.21 | 2325424 |
| 1738559700 | 19.34 | -0.13 | -0.67 | 19.36 | 19.4 | 19.24 | 2575368 |
| 1738300500 | 19.47 | 0 | 0.00 | 19.55 | 19.66 | 19.43 | 1878178 |
| 1738214100 | 19.47 | 0.12 | 0.62 | 19.44 | 19.57 | 19.36 | 1781797 |
| 1738127700 | 19.35 | 0.01 | 0.05 | 19.35 | 19.47 | 19.24 | 1654775 |
| 1738041300 | 19.34 | 0.12 | 0.62 | 19.36 | 19.37 | 19.19 | 2045360 |
| 1737695700 | 19.22 | 0.1 | 0.52 | 19.2 | 19.25 | 19.13 | 1713243 |
| 1737609300 | 19.12 | -0.19 | -0.98 | 19.28 | 19.3 | 19.055 | 1743090 |
| 1737522900 | 19.31 | 0.17 | 0.89 | 19.2 | 19.37 | 19.2 | 2014273 |
| 1737436500 | 19.14 | -0.03 | -0.16 | 19.2 | 19.23 | 19.05 | 1201383 |
| 1737350100 | 19.17 | 0.13 | 0.68 | 19.01 | 19.21 | 18.95 | 1520111 |
| 1737090900 | 19.04 | 0.07 | 0.37 | 19.18 | 19.2 | 17.5 | 3000839 |
| 1737004500 | 18.97 | -0.04 | -0.21 | 19.04 | 19.13 | 18.96 | 1819913 |
| 1736918100 | 19.01 | -0.04 | -0.21 | 19.02 | 19.19 | 18.99 | 1924007 |
| 1736831700 | 19.05 | 0.23 | 1.22 | 18.88 | 19.1 | 18.84 | 2189486 |
| 1736745300 | 18.82 | -0.06 | -0.32 | 18.84 | 18.88 | 18.645 | 2398887 |
| 1736486100 | 18.88 | -0.1 | -0.53 | 18.97 | 19.02 | 18.82 | 1220399 |
| 1736399700 | 18.98 | -0.19 | -0.99 | 19.07 | 19.1 | 18.89 | 1184411 |
| 1736313300 | 19.17 | 0.18 | 0.95 | 18.97 | 19.2 | 18.97 | 2414696 |
| 1736226900 | 18.99 | -0.03 | -0.16 | 19.09 | 19.14 | 18.95 | 1489499 |
| 1736140500 | 19.02 | 0.06 | 0.32 | 18.91 | 19.09 | 18.91 | 1537255 |
| 1735881300 | 18.96 | 0.08 | 0.42 | 18.87 | 18.995 | 18.755 | 1552333 |
| 1735794900 | 18.88 | -0.01 | -0.05 | 18.83 | 18.915 | 18.79 | 1088361 |
| 1735617660 | 18.89 | -0.01 | -0.05 | 18.8 | 18.9 | 18.79 | 716998 |
| 1735535700 | 18.9 | -0.04 | -0.21 | 18.87 | 18.92 | 18.76 | 1036292 |
| 1735276500 | 18.94 | 0.14 | 0.74 | 18.83 | 18.94 | 18.79 | 897014 |
| 1735014060 | 18.8 | 0.03 | 0.16 | 18.83 | 18.83 | 18.735 | 605357 |
| 1734930900 | 18.77 | 0.16 | 0.86 | 18.65 | 18.8 | 18.59 | 1047008 |
| 1734671700 | 18.61 | -0.17 | -0.91 | 18.72 | 20.51 | 15.01 | 4615823 |
| 1734585300 | 18.78 | 0.13 | 0.70 | 18.35 | 18.8 | 18.35 | 3749104 |
| 1734498900 | 18.65 | -0.17 | -0.90 | 18.7 | 18.8 | 18.55 | 2428846 |
| 1734412500 | 18.82 | 0.1 | 0.53 | 18.66 | 18.87 | 18.66 | 1591948 |
| 1734326100 | 18.72 | 0.03 | 0.16 | 18.7 | 18.82 | 18.62 | 1601079 |
| 1734066900 | 18.69 | -0.06 | -0.32 | 18.64 | 18.82 | 18.62 | 1622256 |
| 1733980500 | 18.75 | -0.24 | -1.26 | 18.9 | 18.95 | 18.72 | 1664553 |
| 1733894100 | 18.99 | -0.04 | -0.21 | 19.01 | 19.01 | 18.83 | 1832188 |
| 1733807700 | 19.03 | 0.04 | 0.21 | 19.05 | 19.1 | 18.88 | 2099748 |
| 1733721300 | 18.99 | 0.03 | 0.16 | 18.92 | 19.09 | 18.87 | 1794207 |
| 1733462100 | 18.96 | -0.21 | -1.10 | 19.1 | 19.28 | 18.93 | 1964647 |
| 1733375700 | 19.17 | 0.19 | 1.00 | 19 | 19.19 | 18.92 | 2560686 |
| 1733289300 | 18.98 | 0.02 | 0.11 | 18.93 | 19.07 | 18.76 | 2045676 |
| 1733202900 | 18.96 | 0.3 | 1.61 | 18.78 | 19.03 | 18.78 | 2897498 |
| 1733116500 | 18.66 | 0.13 | 0.70 | 18.76 | 18.83 | 18.62 | 2259372 |
| 1732857300 | 18.53 | -0.03 | -0.16 | 18.55 | 18.6 | 18.46 | 2030348 |
| 1732770900 | 18.56 | 0.16 | 0.87 | 18.45 | 18.6 | 18.4 | 2805270 |
| 1732684500 | 18.4 | -0.01 | -0.05 | 18.45 | 18.51 | 18.38 | 2214029 |
| 1732598100 | 18.41 | 0.15 | 0.82 | 18.19 | 18.47 | 18.17 | 3012838 |
| 1732511700 | 18.26 | 0.09 | 0.50 | 18.3 | 18.39 | 18.25 | 5932781 |
| 1732252500 | 18.17 | 0.1 | 0.55 | 18.24 | 19.01 | 17 | 2939323 |
| 1732166100 | 18.07 | -0.06 | -0.33 | 18.19 | 19.5 | 18.025 | 1889252 |
| 1732079700 | 18.13 | -0.24 | -1.31 | 18.49 | 18.49 | 18.11 | 2262988 |
| 1731993300 | 18.37 | 0.14 | 0.77 | 18.18 | 18.42 | 18.15 | 2304217 |
| 1731906900 | 18.23 | 0.38 | 2.13 | 17.78 | 18.23 | 17.73 | 2291710 |
| 1731647700 | 17.85 | 0.19 | 1.08 | 17.6 | 17.9 | 17.6 | 1811287 |
| 1731561300 | 17.66 | 0.08 | 0.46 | 17.7 | 18.5 | 17.57 | 1733878 |
| 1731474900 | 17.58 | -0.26 | -1.46 | 17.7 | 17.73 | 17.47 | 1618333 |
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
