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 | 3.48101265823 | 15.8 | 16.4 | 15.72 | 145103 | 16.12185171 | DE |
| 4 | 1.28 | 8.49369608494 | 15.07 | 16.4 | 14.88 | 167514 | 15.51321413 | DE |
| 12 | 1.91 | 13.2271468144 | 14.44 | 16.4 | 13.77 | 158822 | 14.94393534 | DE |
| 26 | -1.32 | -7.47028862479 | 17.67 | 20.66 | 13.77 | 130351 | 16.46199769 | DE |
| 52 | -2.29 | -12.2854077253 | 18.64 | 22.36 | 13.77 | 117614 | 17.77568201 | DE |
| 156 | -8.27 | -33.5905767669 | 24.62 | 25.96 | 11.42 | 117337 | 17.63675387 | DE |
| 260 | -7.61 | -31.7612687813 | 23.96 | 26.24 | 11.42 | 156174 | 18.32873276 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 16.35 | 0.16 | 0.99 | 16.219999 | 16.399999 | 16.04 | 101143 |
| 1738603800 | 16.19 | 0.02 | 0.12 | 15.9 | 16.3 | 15.8 | 157594 |
| 1738344600 | 16.17 | 0.08 | 0.50 | 16.1 | 16.18 | 15.94 | 244038 |
| 1738258200 | 16.09 | 0.14 | 0.88 | 15.98 | 16.219999 | 15.98 | 99157 |
| 1738171800 | 15.95 | -0.15 | -0.93 | 16.079999 | 16.079999 | 15.89 | 96139 |
| 1738085400 | 16.1 | 0.34 | 2.16 | 15.8 | 16.1 | 15.72 | 128585 |
| 1737999000 | 15.76 | -0.01 | -0.06 | 15.59 | 16.059999 | 15.59 | 123058 |
| 1737739800 | 15.77 | 0.42 | 2.74 | 15.47 | 15.9 | 15.47 | 154112 |
| 1737653400 | 15.35 | 0.04 | 0.26 | 15.32 | 15.4 | 15.23 | 172886 |
| 1737567000 | 15.31 | -0.23 | -1.48 | 15.51 | 15.58 | 15.27 | 135289 |
| 1737480600 | 15.54 | 0.04 | 0.26 | 15.48 | 15.6 | 15.38 | 89345 |
| 1737394200 | 15.5 | 0.05 | 0.32 | 15.46 | 15.57 | 15.28 | 164292 |
| 1737135000 | 15.45 | -0.04 | -0.26 | 15.58 | 15.71 | 15.33 | 109602 |
| 1737048600 | 15.49 | 0.13 | 0.85 | 15.46 | 15.49 | 15.18 | 213234 |
| 1736962200 | 15.36 | 0.26 | 1.72 | 15.88 | 16.219999 | 15.28 | 294365 |
| 1736875800 | 15.1 | -0.2 | -1.31 | 15.75 | 15.82 | 15.06 | 191903 |
| 1736789400 | 15.3 | 0.04 | 0.26 | 15.36 | 15.6 | 15.23 | 243888 |
| 1736530200 | 15.26 | 0.12 | 0.79 | 15.12 | 15.36 | 14.88 | 207432 |
| 1736443800 | 15.14 | -0.08 | -0.53 | 15.18 | 15.33 | 14.98 | 210158 |
| 1736357400 | 15.22 | 0.24 | 1.60 | 14.95 | 15.32 | 14.94 | 130324 |
| 1736271000 | 14.98 | -0.09 | -0.60 | 15.07 | 15.3 | 14.94 | 184881 |
| 1736184600 | 15.07 | 0.12 | 0.80 | 15.03 | 15.19 | 14.88 | 151998 |
| 1735925400 | 14.95 | -0.37 | -2.42 | 15.33 | 15.44 | 14.95 | 120586 |
| 1735839000 | 15.32 | 0.16 | 1.06 | 15.28 | 15.34 | 15.02 | 126624 |
| 1735666200 | 15.16 | 0.16 | 1.07 | 15.01 | 15.2 | 14.98 | 23258 |
| 1735579800 | 15 | -0.07 | -0.46 | 15.04 | 15.16 | 14.9 | 106649 |
| 1735320600 | 15.07 | 0.13 | 0.87 | 15 | 15.15 | 14.93 | 82501 |
| 1735061400 | 14.94 | 0.18 | 1.22 | 14.84 | 15.06 | 14.84 | 39808 |
| 1734975000 | 14.76 | -0.12 | -0.81 | 14.83 | 14.84 | 14.62 | 69799 |
| 1734715800 | 14.88 | -0.04 | -0.27 | 14.8 | 14.88 | 14.42 | 293549 |
| 1734629400 | 14.92 | -0.27 | -1.78 | 14.94 | 15.01 | 14.86 | 109096 |
| 1734543000 | 15.19 | 0.22 | 1.47 | 14.98 | 15.19 | 14.98 | 156128 |
| 1734456600 | 14.97 | -0.05 | -0.33 | 14.99 | 15.32 | 14.91 | 200877 |
| 1734370200 | 15.02 | -0.04 | -0.27 | 15.05 | 15.15 | 14.86 | 154631 |
| 1734111000 | 15.06 | 0.01 | 0.07 | 15.09 | 15.2 | 15.02 | 116339 |
| 1734024600 | 15.05 | 0.13 | 0.87 | 15.07 | 15.2 | 14.88 | 116619 |
| 1733938200 | 14.92 | -0.24 | -1.58 | 15.11 | 15.2 | 14.9 | 135309 |
| 1733851800 | 15.16 | 0.17 | 1.13 | 14.92 | 15.21 | 14.87 | 177357 |
| 1733765400 | 14.99 | 0.69 | 4.83 | 14.44 | 15.09 | 14.4 | 316091 |
| 1733506200 | 14.3 | 0.17 | 1.20 | 14.18 | 14.38 | 14.16 | 135176 |
| 1733419800 | 14.13 | 0.25 | 1.80 | 13.8 | 14.25 | 13.77 | 197358 |
| 1733333400 | 13.88 | -0.2 | -1.42 | 13.99 | 14.18 | 13.88 | 172592 |
| 1733247000 | 14.08 | 0.31 | 2.25 | 13.82 | 14.08 | 13.82 | 157835 |
| 1733160600 | 13.77 | -0.32 | -2.27 | 13.84 | 14.08 | 13.77 | 147440 |
| 1732901400 | 14.09 | -0.08 | -0.56 | 14.17 | 14.3 | 13.97 | 135824 |
| 1732815000 | 14.17 | -0.1 | -0.70 | 14.26 | 14.34 | 14.1 | 81565 |
| 1732728600 | 14.27 | 0.06 | 0.42 | 14.24 | 14.45 | 14.12 | 193771 |
| 1732642200 | 14.21 | -0.28 | -1.93 | 14.37 | 14.37 | 14.15 | 126929 |
| 1732555800 | 14.49 | 0.02 | 0.14 | 14.54 | 14.63 | 14.3 | 210379 |
| 1732296600 | 14.47 | 0.34 | 2.41 | 14.16 | 14.47 | 14.16 | 212311 |
| 1732210200 | 14.13 | -0.11 | -0.77 | 14.22 | 14.28 | 14.07 | 164037 |
| 1732123800 | 14.24 | -0.19 | -1.32 | 14.51 | 14.54 | 14.24 | 138745 |
| 1732037400 | 14.43 | 0.09 | 0.63 | 14.4 | 14.56 | 14.02 | 187240 |
| 1731951000 | 14.34 | -0.06 | -0.42 | 14.38 | 14.45 | 14.22 | 184105 |
| 1731691800 | 14.4 | -0.29 | -1.97 | 14.56 | 14.88 | 14.38 | 144525 |
| 1731605400 | 14.69 | 0.44 | 3.09 | 14.24 | 14.69 | 14.23 | 184415 |
| 1731519000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1731432600 | 14.25 | -0.4 | -2.73 | 14.44 | 14.6 | 14.2 | 272280 |
| 1731346200 | 14.65 | -0.15 | -1.01 | 14.85 | 14.99 | 14.63 | 250953 |
| 1731087000 | 14.8 | -2.02 | -12.01 | 15.5 | 16.1 | 14.57 | 577529 |
| 1731000600 | 16.82 | 0.02 | 0.12 | 16.78 | 16.96 | 16.76 | 86103 |
| 1730914200 | 16.8 | -0.38 | -2.21 | 17.16 | 17.42 | 16.719999 | 75337 |
| 1730827800 | 17.18 | 0.04 | 0.23 | 17.1 | 17.36 | 17.04 | 83058 |
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
