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 | -0.28 | -1.74346201743 | 16.06 | 16.6 | 15.58 | 19260 | 16.04104402 | DE |
| 4 | -1.3 | -7.6112412178 | 17.08 | 18.12 | 15.58 | 18856 | 16.81918195 | DE |
| 12 | -1.92 | -10.8474576271 | 17.7 | 18.92 | 15.58 | 26230 | 17.16320859 | DE |
| 26 | -11.72 | -42.6181818182 | 27.5 | 29 | 15.58 | 19578 | 19.21197395 | DE |
| 52 | -5.37 | -25.390070922 | 21.15 | 29 | 15.58 | 16574 | 20.87284463 | DE |
| 156 | -12.22 | -43.6428571429 | 28 | 33.65 | 15.58 | 15543 | 22.4550642 | DE |
| 260 | -3.36 | -17.5548589342 | 19.14 | 33.65 | 11.36 | 16881 | 21.68601432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 15.78 | 0.08 | 0.51 | 15.7 | 16 | 15.7 | 8543 |
| 1732728600 | 15.7 | -0.24 | -1.51 | 15.9 | 15.94 | 15.58 | 20051 |
| 1732642200 | 15.94 | -0.56 | -3.39 | 16.48 | 16.48 | 15.92 | 24640 |
| 1732555800 | 16.5 | 0.44 | 2.74 | 16.219999 | 16.6 | 16.1 | 19997 |
| 1732296600 | 16.059999 | 0.02 | 0.12 | 16.04 | 16.16 | 15.9 | 9163 |
| 1732210200 | 16.04 | -0.12 | -0.74 | 16.059999 | 16.12 | 15.88 | 22450 |
| 1732123800 | 16.16 | -0.08 | -0.49 | 16.54 | 16.739999 | 16.16 | 16656 |
| 1732037400 | 16.239999 | -0.44 | -2.64 | 16.7 | 16.78 | 16.059999 | 34560 |
| 1731951000 | 16.68 | -0.48 | -2.80 | 17.14 | 17.16 | 16.66 | 35510 |
| 1731691800 | 17.16 | -0.14 | -0.81 | 17.3 | 17.54 | 17.16 | 15002 |
| 1731605400 | 17.3 | -0.14 | -0.80 | 17.3 | 17.34 | 17.18 | 16802 |
| 1731519000 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1731432600 | 17.44 | -0.46 | -2.57 | 17.9 | 17.9 | 17.34 | 12075 |
| 1731346200 | 17.9 | 0.28 | 1.59 | 17.82 | 18.08 | 17.64 | 12706 |
| 1731087000 | 17.62 | -0.38 | -2.11 | 18.04 | 18.12 | 17.6 | 11763 |
| 1731000600 | 18 | 0.64 | 3.69 | 17.36 | 18.02 | 17.36 | 14066 |
| 1730914200 | 17.36 | -0.08 | -0.46 | 17.46 | 17.92 | 17.3 | 14474 |
| 1730827800 | 17.44 | -0.06 | -0.34 | 17.6 | 17.62 | 17.2 | 14185 |
| 1730741400 | 17.5 | 0.5 | 2.94 | 17 | 17.68 | 17 | 26433 |
| 1730482200 | 17 | -0.34 | -1.96 | 17.34 | 17.46 | 17 | 11348 |
| 1730395800 | 17.34 | 0.12 | 0.70 | 17.08 | 17.46 | 17.02 | 26384 |
| 1730309400 | 17.22 | 0.18 | 1.06 | 16.96 | 17.44 | 16.8 | 106616 |
| 1730223000 | 17.04 | -0.38 | -2.18 | 17.52 | 17.56 | 17.02 | 14287 |
| 1730136600 | 17.42 | -0.22 | -1.25 | 17.6 | 17.9 | 17.26 | 18525 |
| 1729873800 | 17.64 | 0.98 | 5.88 | 16.62 | 17.66 | 16.399999 | 163472 |
| 1729787400 | 16.66 | 0 | 0.00 | 16.739999 | 16.94 | 16.399999 | 20363 |
| 1729701000 | 16.66 | -0.34 | -2.00 | 16.92 | 17.12 | 16.66 | 17906 |
| 1729614600 | 17 | 0 | 0.00 | 17 | 17.24 | 16.9 | 16723 |
| 1729528200 | 17 | 0 | 0.00 | 16.88 | 17.22 | 16.88 | 53292 |
| 1729269000 | 17 | 0.3 | 1.80 | 16.719999 | 17.14 | 16.6 | 13468 |
| 1729182600 | 16.7 | 0.1 | 0.60 | 16.8 | 17.02 | 16.46 | 28579 |
| 1729096200 | 16.6 | -0.34 | -2.01 | 16.82 | 16.9 | 16.579999 | 41378 |
| 1729009800 | 16.94 | -0.22 | -1.28 | 17.2 | 17.2 | 16.78 | 14895 |
| 1728923400 | 17.16 | -0.08 | -0.46 | 17.44 | 17.44 | 16.94 | 12561 |
| 1728664200 | 17.24 | 0.34 | 2.01 | 17.1 | 17.24 | 16.86 | 23754 |
| 1728577800 | 16.9 | -0.4 | -2.31 | 17.4 | 17.4 | 16.86 | 99076 |
| 1728491400 | 17.3 | -0.22 | -1.26 | 17.52 | 17.68 | 17.3 | 27078 |
| 1728405000 | 17.52 | -0.46 | -2.56 | 17.98 | 17.98 | 17.52 | 11153 |
| 1728318600 | 17.98 | -0.06 | -0.33 | 18.22 | 18.34 | 17.92 | 13366 |
| 1728059400 | 18.04 | 0.24 | 1.35 | 18.2 | 18.46 | 17.88 | 13251 |
| 1727973000 | 17.8 | -0.42 | -2.31 | 18.24 | 18.32 | 17.74 | 11716 |
| 1727886600 | 18.22 | -0.14 | -0.76 | 18.46 | 18.46 | 18.22 | 10741 |
| 1727800200 | 18.36 | -0.26 | -1.40 | 18.68 | 18.88 | 18.32 | 21085 |
| 1727713800 | 18.62 | 0.18 | 0.98 | 18.56 | 18.92 | 18.14 | 33080 |
| 1727454600 | 18.44 | 0.56 | 3.13 | 17.8 | 18.46 | 17.74 | 20210 |
| 1727368200 | 17.88 | 0.7 | 4.07 | 17.34 | 17.88 | 17.26 | 55772 |
| 1727281800 | 17.18 | 0.08 | 0.47 | 17.2 | 17.3 | 17.02 | 23360 |
| 1727195400 | 17.1 | -0.02 | -0.12 | 17.32 | 17.42 | 17.1 | 16169 |
| 1727109000 | 17.12 | -0.1 | -0.58 | 17.48 | 17.48 | 16.86 | 13855 |
| 1726849800 | 17.22 | -0.36 | -2.05 | 17.58 | 17.6 | 17.18 | 43170 |
| 1726763400 | 17.58 | 0.74 | 4.39 | 17.24 | 17.74 | 17.14 | 32394 |
| 1726677000 | 16.84 | -0.12 | -0.71 | 17.06 | 17.08 | 16.78 | 18798 |
| 1726590600 | 16.96 | 0.1 | 0.59 | 16.8 | 16.98 | 16.76 | 15627 |
| 1726504200 | 16.86 | -0.04 | -0.24 | 16.9 | 16.96 | 16.68 | 16038 |
| 1726245000 | 16.9 | 0.4 | 2.42 | 16.5 | 17.12 | 16.5 | 25303 |
| 1726158600 | 16.5 | 0.1 | 0.61 | 16.48 | 16.62 | 16.32 | 24677 |
| 1726072200 | 16.399999 | -0.1 | -0.61 | 16.6 | 16.84 | 16.399999 | 24969 |
| 1725985800 | 16.5 | -0.3 | -1.79 | 16.84 | 16.84 | 16.46 | 14149 |
| 1725899400 | 16.8 | -0.16 | -0.94 | 17.1 | 17.12 | 16.8 | 16552 |
| 1725640200 | 16.96 | -0.5 | -2.86 | 17.4 | 17.4 | 16.9 | 20996 |
| 1725553800 | 17.46 | -0.24 | -1.36 | 17.7 | 17.8 | 17.38 | 20890 |
| 1725467400 | 17.7 | -0.66 | -3.59 | 18.2 | 18.22 | 17.66 | 31408 |
| 1725381000 | 18.36 | -0.38 | -2.03 | 18.84 | 18.84 | 18.32 | 8394 |
| 1725294600 | 18.74 | -0.2 | -1.06 | 19 | 19.04 | 18.62 | 11875 |
| 1725035400 | 18.94 | 0.44 | 2.38 | 18.8 | 18.98 | 18.76 | 21377 |
| 1724949000 | 18.5 | -0.02 | -0.11 | 18.62 | 18.7 | 18.2 | 19189 |
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
