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 | -0.06 | -0.369003690037 | 16.26 | 16.31 | 15.99 | 568589 | 16.12076073 | DE |
| 4 | 0.025 | 0.15455950541 | 16.175 | 16.345 | 14.81 | 689220 | 15.81134315 | DE |
| 12 | 1.02 | 6.71936758893 | 15.18 | 16.38 | 14.81 | 667247 | 15.81284025 | DE |
| 26 | 0.64 | 4.11311053985 | 15.56 | 16.38 | 14.52 | 648666 | 15.59849687 | DE |
| 52 | 0.39 | 2.46679316888 | 15.81 | 16.89 | 14.52 | 681420 | 15.86532171 | DE |
| 156 | -1.9 | -10.4972375691 | 18.1 | 20.13 | 14.2 | 817834 | 16.11939713 | DE |
| 260 | 4.7 | 40.8695652174 | 11.5 | 20.13 | 10.74 | 867874 | 15.04117177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 16 | -0.12 | -0.74 | 16.149999 | 16.17 | 15.99 | 617513 |
| 1745512200 | 16.12 | -0.06 | -0.37 | 16.09 | 16.19 | 16 | 473128 |
| 1745425800 | 16.18 | -0.01 | -0.06 | 16.21 | 16.28 | 16.09 | 702833 |
| 1745339400 | 16.19 | -0.05 | -0.31 | 16.26 | 16.309999 | 16.14 | 480882 |
| 1744907400 | 16.239999 | -0.05 | -0.31 | 16.27 | 16.309999 | 16.17 | 538407 |
| 1744821000 | 16.29 | 0.22 | 1.37 | 16.07 | 16.3 | 16.05 | 489730 |
| 1744734600 | 16.07 | 0.18 | 1.13 | 15.88 | 16.09 | 15.88 | 493945 |
| 1744648200 | 15.89 | 0.2 | 1.27 | 15.97 | 16.01 | 15.76 | 580489 |
| 1744389000 | 15.69 | 0.13 | 0.84 | 15.66 | 15.81 | 15.52 | 582093 |
| 1744302600 | 15.56 | 0.6 | 4.01 | 15.65 | 15.78 | 15.27 | 805619 |
| 1744216200 | 14.96 | -0.32 | -2.09 | 14.87 | 15.11 | 14.81 | 809672 |
| 1744129800 | 15.28 | 0.2 | 1.33 | 15.14 | 15.38 | 14.98 | 1133243 |
| 1744043400 | 15.08 | -1.01 | -6.31 | 15.3 | 15.75 | 14.98 | 849027 |
| 1743787800 | 16.094999 | 0 | 0.00 | 16.094999 | 16.094999 | 16.094999 | 0 |
| 1743701400 | 16.094999 | 0 | 0.00 | 16.094999 | 16.094999 | 16.094999 | 0 |
| 1743615000 | 16.094999 | 0 | 0.00 | 16.094999 | 16.094999 | 16.094999 | 0 |
| 1743528600 | 16.094999 | 0 | 0.00 | 16.094999 | 16.094999 | 16.094999 | 0 |
| 1743442200 | 16.094999 | 0 | 0.00 | 16.094999 | 16.094999 | 16.094999 | 0 |
| 1743183000 | 16.094999 | 0 | 0.00 | 16.094999 | 16.094999 | 16.094999 | 0 |
| 1743096600 | 16.094999 | 0 | 0.00 | 16.094999 | 16.094999 | 16.094999 | 0 |
| 1743010200 | 16.094999 | -0.02 | -0.12 | 16.149999 | 16.175 | 16.055 | 480378 |
| 1742923800 | 16.114999 | 0.16 | 1.00 | 16.035 | 16.145 | 15.995 | 702244 |
| 1742837400 | 15.955 | -0.12 | -0.75 | 16.12 | 16.23 | 15.91 | 731111 |
| 1742578200 | 16.075 | 0.01 | 0.06 | 16.015 | 16.2 | 16.015 | 1493087 |
| 1742491800 | 16.065 | 0.12 | 0.72 | 15.98 | 16.079999 | 15.905 | 518915 |
| 1742405400 | 15.95 | 0.18 | 1.17 | 15.715 | 15.95 | 15.67 | 418812 |
| 1742319000 | 15.765 | 0.01 | 0.06 | 15.75 | 15.84 | 15.675 | 463706 |
| 1742232600 | 15.755 | 0.04 | 0.29 | 15.675 | 15.805 | 15.615 | 402167 |
| 1741973400 | 15.71 | 0.31 | 2.01 | 15.43 | 15.71 | 15.39 | 563642 |
| 1741887000 | 15.4 | 0.04 | 0.29 | 15.32 | 15.435 | 15.205 | 631248 |
| 1741800600 | 15.355 | -0.14 | -0.90 | 15.54 | 15.59 | 15.31 | 617560 |
| 1741714200 | 15.495 | 0.11 | 0.75 | 15.375 | 15.54 | 15.34 | 654372 |
| 1741627800 | 15.38 | -0.18 | -1.16 | 15.625 | 15.63 | 15.31 | 759883 |
| 1741368600 | 15.56 | 0.04 | 0.23 | 15.5 | 15.6 | 15.105 | 590929 |
| 1741282200 | 15.525 | -0.15 | -0.96 | 16.375 | 16.379999 | 14.925 | 1379897 |
| 1741195800 | 15.675 | -0.44 | -2.70 | 16.094999 | 16.37 | 15.635 | 1493995 |
| 1741109400 | 16.11 | -0.03 | -0.19 | 16.094999 | 16.11 | 15.965 | 818601 |
| 1741023000 | 16.14 | 0.17 | 1.06 | 15.925 | 16.184999 | 15.875 | 618811 |
| 1740763800 | 15.97 | 0.06 | 0.38 | 15.92 | 15.97 | 15.82 | 2696734 |
| 1740677400 | 15.91 | -0.02 | -0.09 | 15.85 | 15.985 | 15.82 | 712613 |
| 1740591000 | 15.925 | 0.03 | 0.16 | 15.9 | 16.045 | 15.845 | 274805 |
| 1740504600 | 15.9 | -0.02 | -0.09 | 15.86 | 15.965 | 15.82 | 466893 |
| 1740418200 | 15.915 | 0.13 | 0.82 | 15.85 | 16.055 | 15.79 | 456247 |
| 1740159000 | 15.785 | 0.07 | 0.45 | 15.67 | 15.8 | 15.62 | 398682 |
| 1740072600 | 15.715 | -0.02 | -0.13 | 15.72 | 15.83 | 15.685 | 390689 |
| 1739986200 | 15.735 | -0.1 | -0.63 | 15.85 | 15.9 | 15.655 | 401978 |
| 1739899800 | 15.835 | -0.07 | -0.44 | 15.895 | 15.915 | 15.785 | 444325 |
| 1739813400 | 15.905 | 0.01 | 0.06 | 15.865 | 15.94 | 15.815 | 219022 |
| 1739554200 | 15.895 | -0.03 | -0.16 | 15.855 | 15.985 | 15.765 | 403739 |
| 1739467800 | 15.92 | 0.1 | 0.60 | 15.915 | 15.995 | 15.86 | 411050 |
| 1739381400 | 15.825 | -0.01 | -0.06 | 15.87 | 15.92 | 15.785 | 338677 |
| 1739295000 | 15.835 | -0.02 | -0.13 | 15.835 | 15.89 | 15.77 | 495673 |
| 1739208600 | 15.855 | 0.16 | 0.99 | 15.715 | 15.95 | 15.705 | 527400 |
| 1738949400 | 15.7 | 0 | 0.03 | 15.795 | 16.035 | 15.695 | 718470 |
| 1738863000 | 15.695 | 0.04 | 0.22 | 15.65 | 15.765 | 15.62 | 485113 |
| 1738776600 | 15.66 | 0.1 | 0.61 | 15.63 | 15.88 | 15.585 | 785403 |
| 1738690200 | 15.565 | 0.18 | 1.17 | 15.305 | 15.63 | 15.17 | 657824 |
| 1738603800 | 15.385 | -0.07 | -0.45 | 15.18 | 15.385 | 15.115 | 573612 |
| 1738344600 | 15.455 | 0 | 0.00 | 15.435 | 15.54 | 15.38 | 604562 |
| 1738258200 | 15.455 | 0.17 | 1.11 | 15.28 | 15.57 | 15.17 | 661460 |
| 1738171800 | 15.285 | 0.01 | 0.07 | 15.3 | 15.435 | 15.235 | 703243 |
| 1738085400 | 15.275 | 0.36 | 2.38 | 15.345 | 15.4 | 15.065 | 570652 |
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
