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 | -0.42 | -2.47933884298 | 16.94 | 16.98 | 16.3 | 15055 | 16.62196424 | DE |
| 4 | -2.76 | -14.3153526971 | 19.28 | 19.74 | 16.3 | 17671 | 18.00475687 | DE |
| 12 | -0.64 | -3.7296037296 | 17.16 | 19.86 | 16.3 | 23953 | 18.34063657 | DE |
| 26 | -3.78 | -18.6206896552 | 20.3 | 21.35 | 16.2 | 20673 | 18.26619759 | DE |
| 52 | -1.52 | -8.42572062084 | 18.04 | 23.55 | 16.2 | 26784 | 18.99288306 | DE |
| 156 | -0.58 | -3.3918128655 | 17.1 | 23.8 | 12.44 | 19994 | 18.43364344 | DE |
| 260 | -6.68 | -28.7931034483 | 23.2 | 24.45 | 6.4 | 26920 | 15.47543828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 16.48 | -0.14 | -0.84 | 16.62 | 16.719999 | 16.3 | 14673 |
| 1732123800 | 16.62 | 0.02 | 0.12 | 16.6 | 16.719999 | 16.5 | 10261 |
| 1732037400 | 16.6 | -0.1 | -0.60 | 16.719999 | 16.82 | 16.3 | 21907 |
| 1731951000 | 16.7 | -0.02 | -0.12 | 16.719999 | 16.8 | 16.64 | 10164 |
| 1731691800 | 16.719999 | -0.32 | -1.88 | 16.94 | 16.98 | 16.7 | 18271 |
| 1731605400 | 17.04 | -0.12 | -0.70 | 17 | 17.08 | 16.86 | 17820 |
| 1731519000 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1731432600 | 17.16 | -0.66 | -3.70 | 17.7 | 17.7 | 16.92 | 42856 |
| 1731346200 | 17.82 | -0.16 | -0.89 | 17.94 | 18.02 | 17.82 | 13210 |
| 1731087000 | 17.98 | -0.66 | -3.54 | 18.64 | 18.64 | 17.98 | 21365 |
| 1731000600 | 18.64 | -0.12 | -0.64 | 18.74 | 19 | 18.56 | 23235 |
| 1730914200 | 18.76 | -0.26 | -1.37 | 19.04 | 19.32 | 18.54 | 11799 |
| 1730827800 | 19.02 | -0.02 | -0.11 | 19.08 | 19.2 | 18.88 | 6505 |
| 1730741400 | 19.04 | -0.02 | -0.10 | 19.06 | 19.42 | 19 | 10888 |
| 1730482200 | 19.06 | -0.18 | -0.94 | 19.22 | 19.24 | 18.92 | 5489 |
| 1730395800 | 19.24 | 0.08 | 0.42 | 19.16 | 19.4 | 19.06 | 9226 |
| 1730309400 | 19.16 | -0.12 | -0.62 | 19.18 | 19.26 | 18.88 | 53761 |
| 1730223000 | 19.28 | -0.12 | -0.62 | 19.48 | 19.74 | 19.18 | 13777 |
| 1730136600 | 19.4 | 0.24 | 1.25 | 19.28 | 19.68 | 19.28 | 15471 |
| 1729873800 | 19.16 | -0.14 | -0.73 | 19.28 | 19.5 | 19.06 | 15598 |
| 1729787400 | 19.3 | 0.12 | 0.63 | 19.24 | 19.3 | 19.04 | 7239 |
| 1729701000 | 19.18 | 0.06 | 0.31 | 19.04 | 19.3 | 18.84 | 14112 |
| 1729614600 | 19.12 | -0.44 | -2.25 | 19.62 | 19.62 | 19.08 | 7552 |
| 1729528200 | 19.56 | 0.02 | 0.10 | 19.54 | 19.72 | 19.36 | 30193 |
| 1729269000 | 19.54 | 0.08 | 0.41 | 19.38 | 19.66 | 19.18 | 35454 |
| 1729182600 | 19.46 | 1.3 | 7.16 | 18.72 | 19.56 | 18.52 | 64508 |
| 1729096200 | 18.16 | 0 | 0.00 | 18.12 | 18.18 | 17.92 | 24728 |
| 1729009800 | 18.16 | 0 | 0.00 | 18.22 | 18.3 | 18.1 | 9341 |
| 1728923400 | 18.16 | -0.32 | -1.73 | 18.42 | 18.42 | 18.06 | 8148 |
| 1728664200 | 18.48 | -0.04 | -0.22 | 18.6 | 18.6 | 18.34 | 3642 |
| 1728577800 | 18.52 | -0.1 | -0.54 | 18.6 | 18.6 | 18.36 | 5664 |
| 1728491400 | 18.62 | 0.34 | 1.86 | 18.18 | 18.78 | 18.18 | 18137 |
| 1728405000 | 18.28 | 0 | 0.00 | 18.2 | 18.28 | 18.02 | 9206 |
| 1728318600 | 18.28 | -0.08 | -0.44 | 18.42 | 18.5 | 18.16 | 10972 |
| 1728059400 | 18.36 | 0.22 | 1.21 | 18.12 | 18.46 | 18.12 | 6505 |
| 1727973000 | 18.14 | -0.52 | -2.79 | 18.66 | 18.68 | 18.1 | 9456 |
| 1727886600 | 18.66 | -0.44 | -2.30 | 19.04 | 19.04 | 18.44 | 25000 |
| 1727800200 | 19.1 | -0.08 | -0.42 | 19.18 | 19.26 | 19 | 11784 |
| 1727713800 | 19.18 | -0.2 | -1.03 | 19.26 | 19.26 | 18.92 | 8772 |
| 1727454600 | 19.38 | -0.08 | -0.41 | 19.44 | 19.86 | 19.26 | 15018 |
| 1727368200 | 19.46 | 0.42 | 2.21 | 19.12 | 19.46 | 19.08 | 25714 |
| 1727281800 | 19.04 | 0.1 | 0.53 | 18.92 | 19.12 | 18.86 | 17346 |
| 1727195400 | 18.94 | -0.16 | -0.84 | 19.2 | 19.46 | 18.9 | 37137 |
| 1727109000 | 19.1 | 0.18 | 0.95 | 19 | 19.16 | 18.96 | 16083 |
| 1726849800 | 18.92 | -0.26 | -1.36 | 19.18 | 19.18 | 18.92 | 17495 |
| 1726763400 | 19.18 | 0.4 | 2.13 | 18.78 | 19.18 | 18.78 | 31332 |
| 1726677000 | 18.78 | 0.08 | 0.43 | 18.8 | 18.8 | 18.72 | 4566 |
| 1726590600 | 18.7 | 0.04 | 0.21 | 19 | 19 | 18.7 | 25575 |
| 1726504200 | 18.66 | -0.08 | -0.43 | 18.56 | 18.74 | 18.36 | 35806 |
| 1726245000 | 18.74 | 0.26 | 1.41 | 18.46 | 18.8 | 18.4 | 23450 |
| 1726158600 | 18.48 | -0.44 | -2.33 | 19 | 19.16 | 18.48 | 15866 |
| 1726072200 | 18.92 | 0.02 | 0.11 | 19.3 | 19.64 | 18.84 | 28599 |
| 1725985800 | 18.9 | 0.28 | 1.50 | 18.7 | 19.3 | 18.64 | 34614 |
| 1725899400 | 18.62 | 0.1 | 0.54 | 18.68 | 18.7 | 18.26 | 21580 |
| 1725640200 | 18.52 | -0.28 | -1.49 | 18.74 | 19.04 | 18.4 | 39574 |
| 1725553800 | 18.8 | 1.98 | 11.77 | 17.32 | 19.3 | 17.3 | 88952 |
| 1725467400 | 16.82 | 0.18 | 1.08 | 16.5 | 16.9 | 16.42 | 26336 |
| 1725381000 | 16.64 | -0.44 | -2.58 | 17.14 | 17.14 | 16.559999 | 15858 |
| 1725294600 | 17.08 | -0.24 | -1.39 | 17.26 | 17.26 | 16.719999 | 19459 |
| 1725035400 | 17.32 | 0.12 | 0.70 | 17.16 | 17.36 | 16.94 | 232985 |
| 1724949000 | 17.2 | 0.3 | 1.78 | 16.84 | 17.2 | 16.76 | 16965 |
| 1724862600 | 16.9 | -0.1 | -0.59 | 16.94 | 17 | 16.64 | 16611 |
| 1724776200 | 17 | -0.06 | -0.35 | 17.04 | 17.22 | 16.88 | 16328 |
| 1724689800 | 17.06 | -0.1 | -0.58 | 17.16 | 17.18 | 16.8 | 17178 |
| 1724430600 | 17.16 | 0.44 | 2.63 | 16.68 | 17.2 | 16.68 | 9469 |
| 1724344200 | 16.719999 | -0.22 | -1.30 | 16.8 | 16.9 | 16.62 | 20771 |
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
