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 | -1.94 | -9.25131139723 | 20.97 | 21 | 18.78 | 3875668 | 20.24835763 | DE |
| 4 | -1.27 | -6.25615763547 | 20.3 | 21.5 | 18 | 3186216 | 20.16583717 | DE |
| 12 | -0.7 | -3.54789660416 | 19.73 | 21.5 | 11.51 | 2131287 | 19.76305701 | DE |
| 26 | 1.14 | 6.37227501397 | 17.89 | 21.5 | 10.51 | 2087343 | 19.08030587 | DE |
| 52 | 3.64 | 23.6517218973 | 15.39 | 21.5 | 8.51 | 2281588 | 17.66792307 | DE |
| 156 | 8.51 | 80.8935361217 | 10.52 | 21.5 | 7.01 | 2896553 | 13.7445883 | DE |
| 260 | 7.84 | 70.0625558534 | 11.19 | 21.5 | 6 | 3067175 | 12.23598842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741065300 | 19.16 | -0.39 | -1.99 | 19.4 | 19.45 | 19.12 | 3566082 |
| 1740978900 | 19.55 | -0.97 | -4.73 | 20.11 | 20.3 | 19.33 | 3802474 |
| 1740719700 | 20.52 | 0.25 | 1.23 | 20.3 | 20.56 | 20.18 | 7657074 |
| 1740633300 | 20.27 | -0.34 | -1.65 | 20.51 | 20.69 | 20.16 | 2607836 |
| 1740546900 | 20.61 | 0.61 | 3.05 | 20.97 | 21 | 20.38 | 1435289 |
| 1740460500 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740374100 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740114900 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740028500 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1739942100 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1739855700 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1739769300 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1739510100 | 20 | 0.31 | 1.57 | 19.91 | 20.19 | 19.81 | 2729955 |
| 1739423700 | 19.69 | -0.97 | -4.70 | 20.8 | 20.805 | 18 | 6464456 |
| 1739337300 | 20.66 | 0.22 | 1.08 | 21.37 | 21.5 | 20.37 | 3904507 |
| 1739250900 | 20.44 | 0.25 | 1.24 | 20.27 | 20.49 | 20.11 | 2133777 |
| 1739164500 | 20.19 | 0 | 0.00 | 20.04 | 20.24 | 20.02 | 1407213 |
| 1738905300 | 20.19 | -0.07 | -0.35 | 20.26 | 20.32 | 20.14 | 1475880 |
| 1738818900 | 20.26 | 0.24 | 1.20 | 20.22 | 20.28 | 20.01 | 2495704 |
| 1738732500 | 20.02 | -0.06 | -0.30 | 20.05 | 20.18 | 19.94 | 1902583 |
| 1738646100 | 20.08 | -0.05 | -0.25 | 20.3 | 20.33 | 20.01 | 3404061 |
| 1738559700 | 20.13 | -0.77 | -3.68 | 20.33 | 20.33 | 19.94 | 2221665 |
| 1738300500 | 20.9 | 0.33 | 1.63 | 20.58 | 20.9 | 20.54 | 1351881 |
| 1738214100 | 20.565 | 0.23 | 1.11 | 20.41 | 20.67 | 20.37 | 1549993 |
| 1738127700 | 20.34 | 0.09 | 0.44 | 20 | 20.37 | 19.92 | 1825012 |
| 1738041300 | 20.25 | -0.01 | -0.05 | 20.3 | 20.4 | 20.23 | 1890310 |
| 1737695700 | 20.26 | 0.27 | 1.35 | 20.14 | 20.41 | 20.07 | 2579553 |
| 1737609300 | 19.99 | -0.14 | -0.70 | 20.03 | 20.17 | 19.95 | 1654716 |
| 1737522900 | 20.13 | 0.26 | 1.31 | 19.95 | 20.18 | 19.94 | 1345053 |
| 1737436500 | 19.87 | 0.12 | 0.61 | 19.83 | 20.04 | 19.76 | 1306304 |
| 1737350100 | 19.75 | 0.12 | 0.61 | 19.63 | 19.75 | 19.53 | 974719 |
| 1737090900 | 19.63 | 0.08 | 0.41 | 19.55 | 20.01 | 11.51 | 1202074 |
| 1737004500 | 19.55 | 0.24 | 1.24 | 19.57 | 19.65 | 19.4 | 1723242 |
| 1736918100 | 19.31 | 0.03 | 0.16 | 19.34 | 19.6 | 19.27 | 1403887 |
| 1736831700 | 19.28 | 0.11 | 0.57 | 19.18 | 19.34 | 19.06 | 1418178 |
| 1736745300 | 19.17 | -0.5 | -2.54 | 19.44 | 19.49 | 19.1 | 1541250 |
| 1736486100 | 19.67 | -0.06 | -0.30 | 19.79 | 19.8 | 19.475 | 1402882 |
| 1736399700 | 19.73 | 0.09 | 0.46 | 19.69 | 19.76 | 19.61 | 1371870 |
| 1736313300 | 19.64 | 0.2 | 1.03 | 19.44 | 19.71 | 19.35 | 1695750 |
| 1736226900 | 19.44 | -0.2 | -1.02 | 19.57 | 19.62 | 19.41 | 1663007 |
| 1736140500 | 19.64 | 0.03 | 0.15 | 19.74 | 19.82 | 19.57 | 1238796 |
| 1735881300 | 19.61 | 0.29 | 1.50 | 19.34 | 19.65 | 19.3 | 1104454 |
| 1735794900 | 19.32 | 0.31 | 1.63 | 19.05 | 19.45 | 19.05 | 1333206 |
| 1735617660 | 19.01 | -0.41 | -2.11 | 19.31 | 19.445 | 19.01 | 1142132 |
| 1735535700 | 19.42 | -0.07 | -0.36 | 19.45 | 19.51 | 19.27 | 949602 |
| 1735276500 | 19.49 | 0.12 | 0.62 | 19.42 | 19.54 | 19.37 | 979283 |
| 1735014060 | 19.37 | 0.12 | 0.62 | 19.35 | 19.37 | 19.18 | 684645 |
| 1734930900 | 19.25 | 0.61 | 3.27 | 18.92 | 19.27 | 18.75 | 1572989 |
| 1734671700 | 18.64 | -0.32 | -1.69 | 18.98 | 19.01 | 11.51 | 6084206 |
| 1734585300 | 18.96 | -0.09 | -0.47 | 18.6 | 19.02 | 18.52 | 2871067 |
| 1734498900 | 19.05 | -0.41 | -2.11 | 19.34 | 19.35 | 18.865 | 2916923 |
| 1734412500 | 19.46 | 0.13 | 0.67 | 19.18 | 19.64 | 19.16 | 2448779 |
| 1734326100 | 19.33 | 0.21 | 1.10 | 19.19 | 19.54 | 19.16 | 2110187 |
| 1734066900 | 19.12 | -0.06 | -0.31 | 19 | 19.18 | 18.95 | 1729409 |
| 1733980500 | 19.18 | 0.21 | 1.11 | 19.03 | 19.2 | 18.85 | 1774727 |
| 1733894100 | 18.97 | -0.54 | -2.77 | 19.46 | 20.5 | 18.97 | 2561926 |
| 1733807700 | 19.51 | -0.24 | -1.22 | 19.73 | 19.77 | 19.43 | 1388571 |
| 1733721300 | 19.75 | -0.16 | -0.80 | 19.8 | 19.9 | 19.65 | 1583485 |
| 1733462100 | 19.91 | 0.13 | 0.66 | 19.76 | 19.92 | 19.74 | 1519975 |
| 1733375700 | 19.78 | 0.03 | 0.15 | 19.77 | 19.97 | 19.74 | 1758778 |
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
