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 | 0.53 | 2.79241306639 | 18.98 | 21.01 | 12.01 | 4866574 | 19.0921494 | DE |
| 4 | -0.42 | -2.10737581535 | 19.93 | 21.01 | 12.01 | 3883267 | 19.48190389 | DE |
| 12 | 3.12 | 19.0359975595 | 16.39 | 21.01 | 12.01 | 3442855 | 18.29247309 | DE |
| 26 | 1.48 | 8.20854132002 | 18.03 | 21.01 | 10 | 3620552 | 17.36261482 | DE |
| 52 | 4.75 | 32.1815718157 | 14.76 | 21.01 | 9 | 3393654 | 17.23650533 | DE |
| 156 | 8.09 | 70.8406304729 | 11.42 | 21.01 | 7 | 3629330 | 14.5454247 | DE |
| 260 | 6.54 | 50.4240555127 | 12.97 | 21.01 | 5.5 | 4104772 | 12.44426548 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 19.51 | 0.19 | 0.98 | 19.31 | 19.52 | 19.22 | 634347 |
| 1734930900 | 19.32 | 0.19 | 0.99 | 19.14 | 20.5 | 19.03 | 1848245 |
| 1734671700 | 19.13 | -0.17 | -0.88 | 19.07 | 21.01 | 12.01 | 6754912 |
| 1734585300 | 19.3 | 0.39 | 2.06 | 18.65 | 19.5 | 18.65 | 6521429 |
| 1734498900 | 18.91 | -0.12 | -0.63 | 18.75 | 20 | 18.75 | 3402627 |
| 1734412500 | 19.03 | 0.11 | 0.58 | 18.99 | 19.12 | 18.97 | 2965825 |
| 1734326100 | 18.92 | 0.06 | 0.32 | 18.98 | 19.08 | 18.88 | 4688077 |
| 1734066900 | 18.86 | -0.18 | -0.95 | 18.97 | 19.16 | 18.86 | 4441761 |
| 1733980500 | 19.04 | 0.04 | 0.21 | 19.17 | 19.2 | 18.96 | 2685824 |
| 1733894100 | 19 | -0.54 | -2.76 | 19.54 | 19.54 | 19 | 2875502 |
| 1733807700 | 19.54 | -0.09 | -0.46 | 19.53 | 19.62 | 19.42 | 4356020 |
| 1733721300 | 19.63 | -0.2 | -1.01 | 19.69 | 19.74 | 19.54 | 2831771 |
| 1733462100 | 19.83 | -0.06 | -0.30 | 19.72 | 19.95 | 19.68 | 3521798 |
| 1733375700 | 19.89 | -0.2 | -1.00 | 20.12 | 20.12 | 19.83 | 3647843 |
| 1733289300 | 20.09 | -0.2 | -0.99 | 20.12 | 20.31 | 20.01 | 2733890 |
| 1733202900 | 20.29 | 0.38 | 1.91 | 20.05 | 20.32 | 19.96 | 4229621 |
| 1733116500 | 19.91 | -0.09 | -0.45 | 19.8 | 20.08 | 19.7 | 2169022 |
| 1732857300 | 20 | 0.01 | 0.05 | 20 | 20 | 19.79 | 3082046 |
| 1732770900 | 19.99 | 0.29 | 1.47 | 20.06 | 20.135 | 19.84 | 3725455 |
| 1732684500 | 19.7 | 0.41 | 2.13 | 19 | 19.82 | 19 | 4518992 |
| 1732598100 | 19.29 | -0.46 | -2.33 | 19.7 | 19.79 | 19.29 | 2901637 |
| 1732511700 | 19.75 | -0.01 | -0.05 | 19.93 | 19.99 | 19.75 | 5611294 |
| 1732252500 | 19.76 | 0.19 | 0.97 | 19.76 | 19.825 | 14.76 | 4083127 |
| 1732166100 | 19.57 | 0.31 | 1.61 | 19.53 | 19.67 | 19.42 | 4476668 |
| 1732079700 | 19.26 | -0.36 | -1.83 | 19.47 | 19.58 | 19.19 | 4824765 |
| 1731993300 | 19.62 | 0.29 | 1.50 | 19.35 | 19.685 | 19.335 | 3338794 |
| 1731906900 | 19.33 | 0.1 | 0.52 | 19.3 | 19.35 | 19.16 | 2051094 |
| 1731647700 | 19.23 | 0.17 | 0.89 | 18.99 | 19.33 | 18.92 | 4271384 |
| 1731561300 | 19.06 | 0.35 | 1.87 | 18.96 | 19.08 | 18.73 | 3318605 |
| 1731474900 | 18.71 | 0.07 | 0.38 | 18.36 | 18.88 | 18.34 | 4137357 |
| 1731388500 | 18.64 | 0.2 | 1.08 | 18.5 | 18.74 | 18.43 | 2307625 |
| 1731302100 | 18.44 | 0.19 | 1.04 | 18.2 | 18.45 | 18.13 | 2718567 |
| 1731042900 | 18.25 | -0.12 | -0.65 | 18.5 | 18.62 | 18.17 | 3723967 |
| 1730956500 | 18.37 | 0.69 | 3.90 | 18.25 | 18.37 | 18.04 | 5694700 |
| 1730870100 | 17.68 | 0.68 | 3.97 | 17.14 | 17.705 | 16.99 | 2627541 |
| 1730783700 | 17.005 | 0.09 | 0.56 | 16.93 | 17.02 | 16.81 | 1721542 |
| 1730697300 | 16.91 | -0.15 | -0.88 | 17.13 | 17.25 | 16.89 | 1506079 |
| 1730438100 | 17.06 | -0.07 | -0.41 | 17.06 | 17.11 | 16.89 | 2371490 |
| 1730351700 | 17.13 | 0 | 0.00 | 17.14 | 17.21 | 17 | 3239039 |
| 1730265300 | 17.13 | -0.15 | -0.87 | 17.21 | 17.34 | 17.09 | 2981345 |
| 1730178900 | 17.28 | 0.05 | 0.29 | 17.2 | 17.41 | 17.16 | 2832341 |
| 1730092500 | 17.23 | 0 | 0.00 | 17.27 | 17.36 | 17.15 | 1830158 |
| 1729833300 | 17.23 | 0 | 0.00 | 17.18 | 17.39 | 17.15 | 1047906 |
| 1729746900 | 17.23 | 0.18 | 1.06 | 17.02 | 17.23 | 16.95 | 3319663 |
| 1729660500 | 17.05 | -0.19 | -1.10 | 17.07 | 17.15 | 16.92 | 2550254 |
| 1729574100 | 17.24 | -0.23 | -1.32 | 17.32 | 17.495 | 17.22 | 2977503 |
| 1729487700 | 17.47 | 0.17 | 0.98 | 17.47 | 17.52 | 17.32 | 3462641 |
| 1729228500 | 17.3 | 0.16 | 0.93 | 17.18 | 18.51 | 15.01 | 4311772 |
| 1729142100 | 17.14 | 0.47 | 2.82 | 16.91 | 17.245 | 16.88 | 3529261 |
| 1729055700 | 16.67 | -0.21 | -1.24 | 16.81 | 16.835 | 16.59 | 2648914 |
| 1728969300 | 16.88 | 0.09 | 0.54 | 16.92 | 17 | 16.79 | 2881150 |
| 1728882900 | 16.79 | 0.18 | 1.08 | 16.719999 | 16.88 | 16.649999 | 3324751 |
| 1728623700 | 16.61 | 0.15 | 0.91 | 16.45 | 16.61 | 16.399999 | 1872990 |
| 1728537300 | 16.46 | 0.33 | 2.05 | 16.2 | 16.55 | 16.17 | 5126234 |
| 1728450900 | 16.129999 | 0.06 | 0.37 | 16.09 | 16.32 | 16.079999 | 3178623 |
| 1728364500 | 16.07 | -0.4 | -2.43 | 16.42 | 16.42 | 15.79 | 7123915 |
| 1728278100 | 16.469999 | 0.13 | 0.80 | 16.53 | 16.67 | 16.36 | 1401375 |
| 1728022500 | 16.34 | 0.06 | 0.37 | 16.19 | 16.53 | 16.12 | 2959326 |
| 1727936100 | 16.28 | -0.12 | -0.73 | 16.44 | 16.44 | 16.25 | 2507644 |
| 1727849700 | 16.399999 | 0.11 | 0.68 | 16.11 | 16.469999 | 16.07 | 3374002 |
| 1727763300 | 16.29 | -0.2 | -1.21 | 16.579999 | 16.719999 | 16.25 | 3112019 |
| 1727676900 | 16.489999 | 0.05 | 0.30 | 16.39 | 16.575 | 16.29 | 4139820 |
| 1727417700 | 16.44 | -0.06 | -0.36 | 16.42 | 16.66 | 16.34 | 2660160 |
| 1727331300 | 16.5 | 0.1 | 0.61 | 16.66 | 16.73 | 16.46 | 3215033 |
| 1727244900 | 16.399999 | -0.24 | -1.44 | 16.73 | 16.73 | 16.37 | 2493687 |
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
