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 | 0.16 | 0.885445489762 | 18.07 | 18.41 | 17.89 | 247413 | 18.23599442 | DE |
| 4 | -0.01 | -0.0548245614035 | 18.24 | 18.92 | 17.87 | 614461 | 18.42174176 | DE |
| 12 | 0.97 | 5.61993047509 | 17.26 | 18.92 | 16.21 | 739545 | 17.81128128 | DE |
| 26 | -0.17 | -0.923913043478 | 18.4 | 19.98 | 15.2 | 831836 | 17.386356 | DE |
| 52 | -4.71 | -20.5318221447 | 22.94 | 23.26 | 15.2 | 828698 | 18.66919366 | DE |
| 156 | -2.17 | -10.637254902 | 20.4 | 27.1 | 15.2 | 751139 | 20.22057919 | DE |
| 260 | 3.295 | 22.062269836 | 14.935 | 27.1 | 12.5 | 791102 | 18.34237508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 18.22 | -0.01 | -0.05 | 18.13 | 18.41 | 18.13 | 259334 |
| 1735320600 | 18.23 | -0.07 | -0.38 | 18.2 | 18.37 | 17.89 | 382295 |
| 1735061400 | 18.3 | 0.22 | 1.22 | 18.07 | 18.35 | 18.07 | 100609 |
| 1734975000 | 18.08 | -0.07 | -0.39 | 18.07 | 18.29 | 18.03 | 296491 |
| 1734715800 | 18.15 | -0.09 | -0.49 | 18.2 | 18.24 | 17.87 | 1592811 |
| 1734629400 | 18.24 | 0.05 | 0.27 | 18.15 | 18.39 | 18.06 | 956976 |
| 1734543000 | 18.19 | -0.34 | -1.83 | 18.53 | 18.57 | 18.16 | 479832 |
| 1734456600 | 18.53 | 0.01 | 0.05 | 18.5 | 18.56 | 18.2 | 563128 |
| 1734370200 | 18.52 | -0.24 | -1.28 | 18.65 | 18.72 | 18.44 | 667324 |
| 1734111000 | 18.76 | 0.05 | 0.27 | 18.69 | 18.76 | 18.57 | 603445 |
| 1734024600 | 18.71 | -0.06 | -0.32 | 18.64 | 18.92 | 18.64 | 359888 |
| 1733938200 | 18.77 | 0.32 | 1.73 | 18.56 | 18.88 | 18.44 | 701671 |
| 1733851800 | 18.45 | -0.22 | -1.18 | 18.62 | 18.7 | 18.45 | 625129 |
| 1733765400 | 18.67 | 0.22 | 1.19 | 18.44 | 18.77 | 18.34 | 508381 |
| 1733506200 | 18.45 | -0.23 | -1.23 | 18.68 | 18.74 | 18.41 | 731402 |
| 1733419800 | 18.68 | 0.28 | 1.52 | 18.39 | 18.69 | 18.36 | 633539 |
| 1733333400 | 18.4 | 0.02 | 0.11 | 18.43 | 18.63 | 18.28 | 846673 |
| 1733247000 | 18.38 | 0.25 | 1.38 | 18.24 | 18.42 | 18.05 | 751368 |
| 1733160600 | 18.13 | -0.31 | -1.68 | 18.45 | 18.64 | 18.09 | 623888 |
| 1732901400 | 18.44 | 0.06 | 0.33 | 18.46 | 18.46 | 18.28 | 526303 |
| 1732815000 | 18.38 | 0.05 | 0.27 | 18.31 | 18.47 | 18.2 | 462336 |
| 1732728600 | 18.33 | 0.07 | 0.38 | 18.32 | 18.48 | 18.26 | 473092 |
| 1732642200 | 18.26 | 0.43 | 2.41 | 17.8 | 18.47 | 17.78 | 845935 |
| 1732555800 | 17.83 | 0.03 | 0.17 | 17.81 | 18.02 | 17.81 | 2107629 |
| 1732296600 | 17.8 | 0.02 | 0.11 | 17.83 | 17.9 | 17.66 | 425528 |
| 1732210200 | 17.78 | 0.04 | 0.23 | 17.62 | 17.89 | 17.62 | 361532 |
| 1732123800 | 17.74 | 0.33 | 1.90 | 17.45 | 17.87 | 17.41 | 653766 |
| 1732037400 | 17.41 | -0.29 | -1.64 | 17.68 | 17.71 | 17.28 | 491933 |
| 1731951000 | 17.7 | -0.07 | -0.39 | 17.86 | 18.04 | 17.67 | 412474 |
| 1731691800 | 17.77 | -0.44 | -2.42 | 18.2 | 18.36 | 17.75 | 799206 |
| 1731605400 | 18.21 | -0.34 | -1.83 | 18.57 | 18.58 | 18.21 | 776735 |
| 1731519000 | 18.55 | -0.17 | -0.91 | 18.72 | 18.87 | 18.55 | 616121 |
| 1731432600 | 18.72 | 0.2 | 1.08 | 18.37 | 18.9 | 18.37 | 709748 |
| 1731346200 | 18.52 | -0.16 | -0.86 | 18.68 | 18.75 | 18.45 | 430124 |
| 1731087000 | 18.68 | 0.49 | 2.69 | 18.19 | 18.73 | 18.19 | 866916 |
| 1731000600 | 18.19 | 0.26 | 1.45 | 18.04 | 18.29 | 18 | 633809 |
| 1730914200 | 17.93 | -0.28 | -1.54 | 18.3 | 18.54 | 17.93 | 683862 |
| 1730827800 | 18.21 | -0.3 | -1.62 | 18.44 | 18.47 | 18.13 | 515314 |
| 1730741400 | 18.51 | 0.24 | 1.31 | 18.26 | 18.62 | 18.01 | 902659 |
| 1730482200 | 18.27 | 0.4 | 2.24 | 17.98 | 18.36 | 17.92 | 1154379 |
| 1730395800 | 17.87 | 1.36 | 8.24 | 17.6 | 18.24 | 17.55 | 3035911 |
| 1730309400 | 16.51 | -0.22 | -1.32 | 16.51 | 16.83 | 16.51 | 1666084 |
| 1730223000 | 16.73 | -0.1 | -0.59 | 16.97 | 17.18 | 16.73 | 707854 |
| 1730136600 | 16.83 | 0.03 | 0.18 | 16.9 | 17.11 | 16.75 | 662780 |
| 1729873800 | 16.8 | 0.18 | 1.08 | 16.68 | 16.88 | 16.649999 | 499975 |
| 1729787400 | 16.62 | 0.31 | 1.90 | 16.32 | 16.71 | 16.32 | 714481 |
| 1729701000 | 16.309999 | -0.19 | -1.15 | 16.5 | 16.64 | 16.21 | 964948 |
| 1729614600 | 16.5 | -0.33 | -1.96 | 16.8 | 16.88 | 16.45 | 1245527 |
| 1729528200 | 16.83 | -0.12 | -0.71 | 16.88 | 17.17 | 16.81 | 625219 |
| 1729269000 | 16.95 | -0.25 | -1.45 | 17.2 | 17.25 | 16.88 | 920227 |
| 1729182600 | 17.2 | -0.24 | -1.38 | 17.46 | 17.53 | 17.08 | 814852 |
| 1729096200 | 17.44 | 0.1 | 0.58 | 17.33 | 17.46 | 17.16 | 635678 |
| 1729009800 | 17.34 | 0.11 | 0.64 | 17.28 | 17.46 | 17.21 | 584096 |
| 1728923400 | 17.23 | -0.2 | -1.15 | 17.21 | 17.35 | 17.11 | 748752 |
| 1728664200 | 17.43 | 0.17 | 0.98 | 17.26 | 17.49 | 17.22 | 506197 |
| 1728577800 | 17.26 | -0.18 | -1.03 | 17.44 | 17.53 | 17.26 | 419379 |
| 1728491400 | 17.44 | 0.36 | 2.11 | 17.21 | 17.49 | 17.16 | 751104 |
| 1728405000 | 17.08 | -0.37 | -2.12 | 17.26 | 17.33 | 17.03 | 856949 |
| 1728318600 | 17.45 | 0.52 | 3.07 | 17.09 | 17.45 | 17.06 | 656677 |
| 1728059400 | 16.93 | -0.04 | -0.24 | 16.93 | 17.18 | 16.88 | 735445 |
| 1727973000 | 16.97 | -0.73 | -4.12 | 17.66 | 17.69 | 16.87 | 1042101 |
| 1727886600 | 17.7 | -0.05 | -0.28 | 17.78 | 17.8 | 17.64 | 623699 |
| 1727800200 | 17.75 | 0.11 | 0.62 | 17.68 | 17.81 | 17.64 | 984840 |
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
