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 | 0.55 | 2.84974093264 | 19.3 | 19.92 | 18.28 | 1140704 | 19.14796574 | DE |
| 4 | -0.3 | -1.4888337469 | 20.15 | 21.02 | 18.28 | 1118323 | 19.7054929 | DE |
| 12 | -0.25 | -1.24378109453 | 20.1 | 23.36 | 18.28 | 1133021 | 20.91612138 | DE |
| 26 | 2.57 | 14.8726851852 | 17.28 | 23.36 | 15.695 | 994644 | 19.73092201 | DE |
| 52 | 8.31 | 72.0103986135 | 11.54 | 23.36 | 11.095 | 1391586 | 16.78654508 | DE |
| 156 | -7.5 | -27.4223034735 | 27.35 | 28.41 | 10.66 | 1632169 | 19.32836328 | DE |
| 260 | -27.82 | -58.3595552759 | 47.67 | 50.64 | 10.66 | 1435090 | 25.3156638 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 19.85 | 0.65 | 3.36 | 19.36 | 19.92 | 19.2 | 1857710 |
| 1738776600 | 19.205 | 0.1 | 0.52 | 19.035 | 19.205 | 18.455 | 1745795 |
| 1738690200 | 19.105 | 0.05 | 0.24 | 19.01 | 19.105 | 18.705 | 967277 |
| 1738603800 | 19.06 | -0.06 | -0.29 | 18.5 | 19.125 | 18.28 | 1166717 |
| 1738344600 | 19.115 | -0.14 | -0.70 | 19.21 | 19.49 | 18.89 | 1047867 |
| 1738258200 | 19.25 | 0.06 | 0.31 | 19.3 | 19.695 | 19.205 | 775862 |
| 1738171800 | 19.19 | 0.09 | 0.44 | 19.21 | 19.31 | 19.045 | 863407 |
| 1738085400 | 19.105 | -0.08 | -0.42 | 19.09 | 19.285 | 18.88 | 937465 |
| 1737999000 | 19.185 | -0.09 | -0.44 | 18.66 | 19.35 | 18.57 | 1371408 |
| 1737739800 | 19.27 | -0.27 | -1.36 | 19.68 | 19.73 | 19.27 | 1253817 |
| 1737653400 | 19.535 | -1.18 | -5.67 | 20.17 | 20.18 | 19.21 | 1683522 |
| 1737567000 | 20.71 | 0 | 0.00 | 20.71 | 20.71 | 20.71 | 0 |
| 1737480600 | 20.71 | -0.1 | -0.48 | 20.77 | 21.02 | 20.54 | 975815 |
| 1737394200 | 20.81 | 0.28 | 1.36 | 20.52 | 20.96 | 20.05 | 1189775 |
| 1737135000 | 20.53 | 0.01 | 0.05 | 20.66 | 20.77 | 20.48 | 810600 |
| 1737048600 | 20.52 | 0.01 | 0.05 | 20.76 | 20.9 | 20.41 | 997147 |
| 1736962200 | 20.51 | 0.52 | 2.60 | 20.21 | 20.75 | 20.2 | 1211212 |
| 1736875800 | 19.99 | 0.35 | 1.81 | 19.85 | 20.03 | 19.585 | 874855 |
| 1736789400 | 19.635 | -0.15 | -0.76 | 19.74 | 19.885 | 19.45 | 913472 |
| 1736530200 | 19.785 | -0.59 | -2.87 | 20.23 | 20.33 | 19.72 | 814054 |
| 1736443800 | 20.37 | 0.11 | 0.54 | 20.15 | 20.42 | 19.96 | 667243 |
| 1736357400 | 20.26 | -1.06 | -4.97 | 21.28 | 21.4 | 20 | 1537426 |
| 1736271000 | 21.32 | -0.97 | -4.35 | 21.57 | 21.68 | 20.84 | 1701692 |
| 1736184600 | 22.29 | 0.86 | 4.01 | 21.61 | 22.43 | 21.3 | 1163326 |
| 1735925400 | 21.43 | -0.54 | -2.46 | 21.8 | 21.96 | 21.4 | 694511 |
| 1735839000 | 21.97 | 0.41 | 1.90 | 21.81 | 22.2 | 21.81 | 611526 |
| 1735666200 | 21.56 | -0.07 | -0.32 | 21.55 | 21.82 | 21.51 | 327343 |
| 1735579800 | 21.63 | -0.16 | -0.73 | 21.66 | 21.83 | 21.58 | 478126 |
| 1735320600 | 21.79 | 0.24 | 1.11 | 21.71 | 22.02 | 21.71 | 592272 |
| 1735061400 | 21.55 | -0.29 | -1.33 | 21.82 | 22.07 | 21.55 | 292015 |
| 1734975000 | 21.84 | -0.08 | -0.36 | 21.83 | 21.93 | 21.62 | 506626 |
| 1734715800 | 21.92 | -0.06 | -0.27 | 21.91 | 22.05 | 21.57 | 1921299 |
| 1734629400 | 21.98 | -0.26 | -1.17 | 21.99 | 22.26 | 21.83 | 1039620 |
| 1734543000 | 22.24 | -0.03 | -0.13 | 22.2 | 22.55 | 22.17 | 672785 |
| 1734456600 | 22.27 | -0.18 | -0.80 | 22.37 | 22.82 | 22.27 | 1060133 |
| 1734370200 | 22.45 | 0.3 | 1.35 | 22.2 | 22.54 | 22.15 | 1065705 |
| 1734111000 | 22.15 | 0.05 | 0.23 | 22.1 | 22.3 | 22.09 | 775937 |
| 1734024600 | 22.1 | -0.03 | -0.14 | 22.13 | 22.37 | 22.08 | 921127 |
| 1733938200 | 22.13 | 0.06 | 0.27 | 21.87 | 22.17 | 21.8 | 832243 |
| 1733851800 | 22.07 | 0.59 | 2.75 | 21.42 | 22.21 | 21.33 | 1368676 |
| 1733765400 | 21.48 | -0.07 | -0.32 | 21.64 | 21.92 | 21.43 | 752257 |
| 1733506200 | 21.55 | -0.04 | -0.19 | 21.76 | 21.91 | 21.52 | 1256573 |
| 1733419800 | 21.59 | 0.44 | 2.08 | 21 | 21.8 | 20.99 | 994210 |
| 1733333400 | 21.15 | 0.96 | 4.75 | 20.16 | 21.17 | 20.14 | 1090768 |
| 1733247000 | 20.19 | -0.21 | -1.03 | 20.38 | 20.57 | 20.14 | 1368470 |
| 1733160600 | 20.4 | -0.89 | -4.18 | 20.86 | 21.02 | 20.23 | 1838410 |
| 1732901400 | 21.29 | 0.35 | 1.67 | 20.83 | 21.31 | 20.83 | 979992 |
| 1732815000 | 20.94 | 0.25 | 1.21 | 20.7 | 21.12 | 20.53 | 1083048 |
| 1732728600 | 20.69 | -0.21 | -1.00 | 20.77 | 20.77 | 20.29 | 1124120 |
| 1732642200 | 20.9 | -0.26 | -1.23 | 20.94 | 21.18 | 20.65 | 773526 |
| 1732555800 | 21.16 | 0.11 | 0.52 | 21.2 | 21.41 | 20.81 | 2565531 |
| 1732296600 | 21.05 | 0.16 | 0.77 | 21.02 | 21.2 | 20.73 | 899506 |
| 1732210200 | 20.89 | -0.42 | -1.97 | 21.25 | 21.39 | 20.67 | 897421 |
| 1732123800 | 21.31 | 0.04 | 0.19 | 21.33 | 21.59 | 21.25 | 582021 |
| 1732037400 | 21.27 | -0.94 | -4.23 | 22.14 | 22.23 | 21.06 | 1347704 |
| 1731951000 | 22.21 | -0.52 | -2.29 | 22.36 | 22.8 | 22.02 | 1351286 |
| 1731691800 | 22.73 | 0.69 | 3.13 | 21.92 | 23.36 | 21.84 | 2140422 |
| 1731605400 | 22.04 | 2.39 | 12.16 | 20.1 | 22.04 | 19.245 | 3608087 |
| 1731519000 | 19.65 | -0.18 | -0.88 | 19.51 | 19.805 | 18.05 | 1303734 |
| 1731432600 | 19.825 | -0.75 | -3.62 | 20.33 | 20.38 | 19.825 | 1060549 |
| 1731346200 | 20.57 | 0.37 | 1.83 | 20.41 | 20.57 | 20.27 | 739367 |
| 1731087000 | 20.2 | -0.29 | -1.42 | 20.45 | 20.46 | 19.88 | 1051276 |
| 1731000600 | 20.49 | 0.39 | 1.94 | 19.96 | 20.52 | 19.92 | 881228 |
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
