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 | -0.14 | -0.688298918387 | 20.34 | 21.24 | 19.98 | 846166 | 20.59741056 | DE |
| 4 | 0.81 | 4.17741103662 | 19.39 | 21.24 | 19.2 | 610131 | 20.18731967 | DE |
| 12 | 1.51 | 8.07918673087 | 18.69 | 21.24 | 17.87 | 562622 | 19.26135516 | DE |
| 26 | 3.96 | 24.3842364532 | 16.24 | 21.24 | 16.14 | 687017 | 18.16867577 | DE |
| 52 | 0.2 | 1 | 20 | 21.24 | 15.2 | 823004 | 18.33248374 | DE |
| 156 | 1.585 | 8.51463873221 | 18.615 | 27.1 | 15.2 | 743108 | 20.18395448 | DE |
| 260 | 4.95 | 32.4590163934 | 15.25 | 27.1 | 12.5 | 779095 | 18.48656761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 20.2 | 0.16 | 0.80 | 20.22 | 20.32 | 19.98 | 640218 |
| 1741282200 | 20.04 | -0.58 | -2.81 | 20.7 | 20.7 | 20.04 | 982685 |
| 1741195800 | 20.62 | -0.3 | -1.43 | 20.78 | 21.14 | 20.62 | 814123 |
| 1741109400 | 20.92 | 0.06 | 0.29 | 21.04 | 21.04 | 20.76 | 513053 |
| 1741023000 | 20.86 | 0.1 | 0.48 | 20.8 | 20.86 | 20.54 | 515335 |
| 1740763800 | 20.76 | 0.32 | 1.57 | 20.34 | 21.24 | 20.34 | 1405635 |
| 1740677400 | 20.44 | 0 | 0.00 | 20.36 | 20.66 | 20.28 | 669158 |
| 1740591000 | 20.44 | 0 | 0.00 | 20.46 | 20.58 | 20.26 | 532871 |
| 1740504600 | 20.44 | -0.08 | -0.39 | 20.54 | 20.66 | 20.3 | 534281 |
| 1740418200 | 20.52 | 0.54 | 2.70 | 20 | 20.66 | 19.7 | 551009 |
| 1740159000 | 19.98 | -0.16 | -0.79 | 20.16 | 20.16 | 19.75 | 482128 |
| 1740072600 | 20.14 | 0.2 | 1.00 | 20 | 20.14 | 19.85 | 506580 |
| 1739986200 | 19.94 | -0.18 | -0.89 | 20 | 20.1 | 19.82 | 632626 |
| 1739899800 | 20.12 | 0.45 | 2.29 | 19.73 | 20.12 | 19.5 | 743351 |
| 1739813400 | 19.67 | -0.16 | -0.81 | 19.77 | 19.88 | 19.66 | 391099 |
| 1739554200 | 19.83 | 0.58 | 3.01 | 19.3 | 20.04 | 19.29 | 849519 |
| 1739467800 | 19.25 | -0.18 | -0.93 | 19.63 | 19.68 | 19.2 | 716537 |
| 1739381400 | 19.43 | -0.26 | -1.32 | 19.7 | 19.74 | 19.43 | 443739 |
| 1739295000 | 19.69 | 0.06 | 0.31 | 19.6 | 19.83 | 19.55 | 317550 |
| 1739208600 | 19.63 | 0.06 | 0.31 | 19.65 | 19.76 | 19.59 | 267662 |
| 1738949400 | 19.57 | 0.2 | 1.03 | 19.39 | 19.81 | 19.39 | 333686 |
| 1738863000 | 19.37 | -0.18 | -0.92 | 19.55 | 19.67 | 19.37 | 313401 |
| 1738776600 | 19.55 | 0.25 | 1.30 | 19.21 | 19.65 | 19.21 | 519731 |
| 1738690200 | 19.3 | 0.25 | 1.31 | 19 | 19.46 | 19 | 373044 |
| 1738603800 | 19.05 | 0 | 0.00 | 19 | 19.15 | 18.92 | 336096 |
| 1738344600 | 19.05 | -0.26 | -1.35 | 19.28 | 19.29 | 19.05 | 409792 |
| 1738258200 | 19.31 | 0.02 | 0.10 | 19.37 | 19.47 | 19.29 | 433209 |
| 1738171800 | 19.29 | 0.08 | 0.42 | 19.28 | 19.52 | 19.01 | 411916 |
| 1738085400 | 19.21 | 0.1 | 0.52 | 19.14 | 19.41 | 19.06 | 372661 |
| 1737999000 | 19.11 | 0.32 | 1.70 | 18.67 | 19.18 | 18.67 | 372594 |
| 1737739800 | 18.79 | -0.16 | -0.84 | 18.9 | 19.08 | 18.68 | 675617 |
| 1737653400 | 18.95 | -0.05 | -0.26 | 19 | 19.23 | 18.87 | 697354 |
| 1737567000 | 19 | -0.14 | -0.73 | 19.14 | 19.21 | 18.98 | 592994 |
| 1737480600 | 19.14 | 0.1 | 0.53 | 18.97 | 19.2 | 18.92 | 545606 |
| 1737394200 | 19.04 | 0.01 | 0.05 | 19.15 | 19.19 | 18.86 | 716816 |
| 1737135000 | 19.03 | 0.53 | 2.86 | 18.57 | 19.29 | 18.46 | 1063221 |
| 1737048600 | 18.5 | 0 | 0.00 | 18.57 | 18.68 | 18.37 | 598732 |
| 1736962200 | 18.5 | 0.08 | 0.43 | 18.36 | 18.78 | 18.36 | 803992 |
| 1736875800 | 18.42 | 0.05 | 0.27 | 18.45 | 18.51 | 18.22 | 602001 |
| 1736789400 | 18.37 | 0.04 | 0.22 | 18.7 | 18.79 | 18.28 | 564608 |
| 1736530200 | 18.33 | -0.04 | -0.22 | 18.38 | 18.51 | 18.24 | 400544 |
| 1736443800 | 18.37 | 0.09 | 0.49 | 18.22 | 18.52 | 18.06 | 460819 |
| 1736357400 | 18.28 | -0.65 | -3.43 | 18.96 | 19 | 18.21 | 679547 |
| 1736271000 | 18.93 | 0.33 | 1.77 | 18.58 | 18.93 | 18.58 | 547960 |
| 1736184600 | 18.6 | -0.21 | -1.12 | 18.81 | 18.87 | 18.51 | 336916 |
| 1735925400 | 18.81 | 0.13 | 0.70 | 18.7 | 18.94 | 18.7 | 579564 |
| 1735839000 | 18.68 | 0.23 | 1.25 | 18.45 | 18.88 | 18.44 | 397939 |
| 1735666200 | 18.45 | 0.23 | 1.26 | 18.02 | 18.45 | 18.02 | 157905 |
| 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 |
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
