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 | 0.22 | 0.925925925926 | 23.76 | 24.78 | 23.72 | 125835 | 24.37117527 | DE |
| 4 | 0.42 | 1.78268251273 | 23.56 | 24.78 | 22.82 | 120879 | 23.71818475 | DE |
| 12 | 2.88 | 13.6492890995 | 21.1 | 24.78 | 20.74 | 120181 | 22.50451061 | DE |
| 26 | 7.32 | 43.93757503 | 16.66 | 24.78 | 16.56 | 138184 | 20.79904838 | DE |
| 52 | 7.69 | 47.2068753837 | 16.29 | 24.78 | 14.71 | 178154 | 19.00494125 | DE |
| 156 | -11.52 | -32.4507042254 | 35.5 | 36.12 | 14.71 | 166699 | 21.73412553 | DE |
| 260 | 3.28 | 15.845410628 | 20.7 | 39.36 | 14.71 | 212900 | 26.04954129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 23.98 | -0.28 | -1.15 | 24.2 | 24.36 | 23.72 | 77941 |
| 1738863000 | 24.26 | -0.3 | -1.22 | 24.5 | 24.66 | 24.26 | 63729 |
| 1738776600 | 24.56 | 0.08 | 0.33 | 24.52 | 24.74 | 24.48 | 97791 |
| 1738690200 | 24.48 | -0.02 | -0.08 | 24.48 | 24.52 | 24.28 | 61750 |
| 1738603800 | 24.5 | 0.34 | 1.41 | 24.52 | 24.78 | 23.96 | 198872 |
| 1738344600 | 24.16 | 0.44 | 1.85 | 23.76 | 24.32 | 23.76 | 207031 |
| 1738258200 | 23.72 | 0.14 | 0.59 | 23.7 | 24.08 | 23.68 | 109351 |
| 1738171800 | 23.58 | -0.14 | -0.59 | 23.7 | 23.76 | 23.3 | 103707 |
| 1738085400 | 23.72 | 0.12 | 0.51 | 23.62 | 23.76 | 23.38 | 83501 |
| 1737999000 | 23.6 | 0.28 | 1.20 | 23.5 | 24.02 | 23.48 | 149812 |
| 1737739800 | 23.32 | -0.4 | -1.69 | 23.84 | 23.84 | 23.32 | 62154 |
| 1737653400 | 23.72 | -0.08 | -0.34 | 23.8 | 24.04 | 23.62 | 113806 |
| 1737567000 | 23.8 | 0.2 | 0.85 | 23 | 23.8 | 22.72 | 188735 |
| 1737480600 | 23.6 | -0.12 | -0.51 | 23.66 | 23.84 | 23.52 | 76600 |
| 1737394200 | 23.72 | -0.16 | -0.67 | 23.88 | 24.26 | 23.64 | 210394 |
| 1737135000 | 23.88 | 0.32 | 1.36 | 23.56 | 23.92 | 23.5 | 123810 |
| 1737048600 | 23.56 | 0.46 | 1.99 | 23.02 | 23.74 | 22.96 | 168753 |
| 1736962200 | 23.1 | 0.28 | 1.23 | 22.9 | 23.1 | 22.82 | 136283 |
| 1736875800 | 22.82 | -0.08 | -0.35 | 23.06 | 23.06 | 22.82 | 63166 |
| 1736789400 | 22.9 | -0.14 | -0.61 | 23 | 23.18 | 22.84 | 126957 |
| 1736530200 | 23.04 | -0.5 | -2.12 | 23.56 | 23.66 | 23.04 | 139236 |
| 1736443800 | 23.54 | 0.22 | 0.94 | 23.32 | 23.6 | 23.02 | 180574 |
| 1736357400 | 23.32 | 0.82 | 3.64 | 23.2 | 23.36 | 23 | 270128 |
| 1736271000 | 22.5 | 0.64 | 2.93 | 21.84 | 22.68 | 21.8 | 159664 |
| 1736184600 | 21.86 | 0 | 0.00 | 21.86 | 21.94 | 21.62 | 75443 |
| 1735925400 | 21.86 | -0.18 | -0.82 | 22.04 | 22.2 | 21.86 | 93676 |
| 1735839000 | 22.04 | 0.48 | 2.23 | 21.52 | 22.08 | 21.52 | 110389 |
| 1735666200 | 21.56 | 0.1 | 0.47 | 21.4 | 21.62 | 21.4 | 36919 |
| 1735579800 | 21.46 | -0.18 | -0.83 | 21.64 | 21.64 | 21.44 | 63909 |
| 1735320600 | 21.64 | 0.18 | 0.84 | 21.46 | 21.72 | 21.44 | 103890 |
| 1735061400 | 21.46 | -0.02 | -0.09 | 21.4 | 21.6 | 21.32 | 24677 |
| 1734975000 | 21.48 | -0.6 | -2.72 | 21.84 | 21.84 | 21.38 | 114043 |
| 1734715800 | 22.08 | -0.46 | -2.04 | 22.46 | 22.46 | 21.86 | 265120 |
| 1734629400 | 22.54 | 0.36 | 1.62 | 22.6 | 22.86 | 22.36 | 189014 |
| 1734543000 | 22.18 | -0.14 | -0.63 | 22.32 | 22.46 | 22.18 | 82130 |
| 1734456600 | 22.32 | -0.22 | -0.98 | 22.46 | 22.66 | 22.28 | 87138 |
| 1734370200 | 22.54 | 0 | 0.00 | 22.54 | 22.66 | 22.32 | 95720 |
| 1734111000 | 22.54 | 1.04 | 4.84 | 21.68 | 22.6 | 21.68 | 353630 |
| 1734024600 | 21.5 | 0.42 | 1.99 | 21.18 | 21.5 | 21.16 | 140969 |
| 1733938200 | 21.08 | -0.02 | -0.09 | 21.02 | 21.2 | 21.02 | 86495 |
| 1733851800 | 21.1 | -0.06 | -0.28 | 21.08 | 21.16 | 21 | 87539 |
| 1733765400 | 21.16 | -0.18 | -0.84 | 21.38 | 21.38 | 21.04 | 65976 |
| 1733506200 | 21.34 | -0.08 | -0.37 | 21.36 | 21.62 | 21.26 | 88742 |
| 1733419800 | 21.42 | 0.24 | 1.13 | 21.22 | 21.6 | 21.22 | 67114 |
| 1733333400 | 21.18 | 0.32 | 1.53 | 20.82 | 21.3 | 20.78 | 142614 |
| 1733247000 | 20.86 | -0.04 | -0.19 | 20.88 | 20.98 | 20.74 | 98936 |
| 1733160600 | 20.9 | -0.2 | -0.95 | 21.22 | 21.28 | 20.9 | 108258 |
| 1732901400 | 21.1 | -0.12 | -0.57 | 21.1 | 21.28 | 21.06 | 85594 |
| 1732815000 | 21.22 | 0.06 | 0.28 | 21.24 | 21.26 | 21.12 | 48934 |
| 1732728600 | 21.16 | 0.14 | 0.67 | 21.04 | 21.16 | 20.82 | 112503 |
| 1732642200 | 21.02 | -0.28 | -1.31 | 21.04 | 21.26 | 20.96 | 132520 |
| 1732555800 | 21.3 | -0.08 | -0.37 | 21.34 | 21.42 | 21.08 | 162331 |
| 1732296600 | 21.38 | -0.28 | -1.29 | 21.58 | 21.78 | 21.34 | 61767 |
| 1732210200 | 21.66 | -0.16 | -0.73 | 21.76 | 21.8 | 21.48 | 103081 |
| 1732123800 | 21.82 | 0.18 | 0.83 | 21.6 | 21.94 | 21.6 | 150781 |
| 1732037400 | 21.64 | 0.44 | 2.08 | 21.1 | 21.78 | 21.1 | 220643 |
| 1731951000 | 21.2 | 0 | 0.00 | 21.3 | 21.32 | 21.1 | 80341 |
| 1731691800 | 21.2 | 0.08 | 0.38 | 21.1 | 21.32 | 21.06 | 82242 |
| 1731605400 | 21.12 | 0 | 0.00 | 21.1 | 21.16 | 20.9 | 126888 |
| 1731519000 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1731432600 | 21.12 | -0.48 | -2.22 | 21.5 | 21.76 | 21.12 | 190508 |
| 1731346200 | 21.6 | 0.1 | 0.47 | 21.46 | 21.74 | 21.46 | 142367 |
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
