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 | -0.04 | -0.593471810089 | 6.74 | 7.16 | 6.52 | 2028 | 6.68863511 | DE |
| 4 | -0.76 | -10.1876675603 | 7.46 | 7.46 | 6.52 | 1709 | 6.79711879 | DE |
| 12 | -0.72 | -9.70350404313 | 7.42 | 7.64 | 6.52 | 2572 | 7.18966437 | DE |
| 26 | -0.96 | -12.5326370757 | 7.66 | 7.66 | 6.52 | 2192 | 7.29009956 | DE |
| 52 | -0.46 | -6.42458100559 | 7.16 | 8.14 | 6.52 | 2541 | 7.4510306 | DE |
| 156 | 0.14 | 2.13414634146 | 6.56 | 8.14 | 6.12 | 4083 | 6.95836567 | DE |
| 260 | 0.46 | 7.37179487179 | 6.24 | 8.14 | 5.7 | 5912 | 6.8397868 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1781022600 | 6.7 | 0.14 | 2.13 | 6.5199999 | 7.16 | 6.5199999 | 5929 |
| 1780936200 | 6.5599999 | -0.14 | -2.09 | 6.6 | 6.6 | 6.5599999 | 3039 |
| 1780677000 | 6.7 | -0.08 | -1.18 | 6.78 | 6.78 | 6.64 | 4125 |
| 1780590600 | 6.78 | -0.04 | -0.59 | 6.74 | 6.84 | 6.74 | 217 |
| 1780504200 | 6.82 | 0.06 | 0.89 | 6.76 | 6.82 | 6.76 | 2122 |
| 1780417800 | 6.76 | -0.12 | -1.74 | 6.74 | 6.82 | 6.74 | 637 |
| 1780331400 | 6.88 | 0 | 0.00 | 6.88 | 6.96 | 6.78 | 1517 |
| 1780072200 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.82 | 1079 |
| 1779985800 | 6.88 | 0.06 | 0.88 | 6.88 | 6.88 | 6.78 | 2165 |
| 1779899400 | 6.82 | 0.06 | 0.89 | 6.82 | 6.84 | 6.82 | 543 |
| 1779813000 | 6.76 | -0.04 | -0.59 | 6.82 | 6.82 | 6.76 | 1174 |
| 1779726600 | 6.8 | -0.02 | -0.29 | 6.82 | 6.82 | 6.8 | 755 |
| 1779467400 | 6.82 | 0 | 0.00 | 7.2 | 7.2 | 6.8 | 492 |
| 1779381000 | 6.82 | 0.06 | 0.89 | 6.86 | 6.86 | 6.76 | 179 |
| 1779294600 | 6.76 | -0.06 | -0.88 | 6.9 | 6.9 | 6.76 | 458 |
| 1779208200 | 6.82 | 0.04 | 0.59 | 7.32 | 7.32 | 6.78 | 4940 |
| 1779121800 | 6.78 | -0.08 | -1.17 | 7.38 | 7.38 | 6.76 | 2222 |
| 1778862600 | 6.86 | -0.08 | -1.15 | 7.38 | 7.38 | 6.8 | 1954 |
| 1778776200 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1778689800 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1778603400 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1778517000 | 6.94 | -0.08 | -1.14 | 7 | 7 | 6.92 | 4788 |
| 1778257800 | 7.02 | 0 | 0.00 | 7.02 | 7.14 | 7.02 | 4128 |
| 1778171400 | 7.02 | -0.1 | -1.40 | 7.2 | 7.2 | 7.02 | 4276 |
| 1778085000 | 7.12 | 0 | 0.00 | 7.12 | 7.14 | 7.08 | 3969 |
| 1777998600 | 7.12 | -0.04 | -0.56 | 7.14 | 7.22 | 7.12 | 2561 |
| 1777912200 | 7.16 | -0.02 | -0.28 | 7.2 | 7.2 | 7.14 | 3653 |
| 1777566600 | 7.18 | -0.06 | -0.83 | 7.18 | 7.2 | 7.18 | 1563 |
| 1777480200 | 7.24 | 0.02 | 0.28 | 7.18 | 7.26 | 7.18 | 4920 |
| 1777393800 | 7.22 | -0.02 | -0.28 | 7.2 | 7.26 | 7.2 | 1225 |
| 1777307400 | 7.24 | 0.02 | 0.28 | 7.2 | 7.24 | 7.2 | 2305 |
| 1777048200 | 7.22 | 0.02 | 0.28 | 7.48 | 7.48 | 7.2 | 3326 |
| 1776961800 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1776875400 | 7.2 | -0.24 | -3.23 | 7.42 | 7.42 | 7.2 | 1826 |
| 1776789000 | 7.44 | -0.06 | -0.80 | 7.52 | 7.58 | 7.4 | 13457 |
| 1776702600 | 7.5 | 0 | 0.00 | 7.6 | 7.6 | 7.5 | 2590 |
| 1776443400 | 7.5 | 0.04 | 0.54 | 7.64 | 7.64 | 7.48 | 5138 |
| 1776357000 | 7.46 | 0.02 | 0.27 | 7.64 | 7.64 | 7.44 | 1333 |
| 1776270600 | 7.44 | 0 | 0.00 | 7.44 | 7.48 | 7.42 | 5543 |
| 1776184200 | 7.44 | 0.06 | 0.81 | 7.5 | 7.5 | 7.4 | 3173 |
| 1776097800 | 7.38 | -0.08 | -1.07 | 7.46 | 7.46 | 7.36 | 1055 |
| 1775838600 | 7.46 | 0.08 | 1.08 | 7.42 | 7.46 | 7.42 | 210 |
| 1775752200 | 7.38 | -0.06 | -0.81 | 7.44 | 7.48 | 7.38 | 3773 |
| 1775665800 | 7.44 | 0.08 | 1.09 | 7.36 | 7.46 | 7.36 | 1816 |
| 1775579400 | 7.36 | -0.12 | -1.60 | 7.52 | 7.52 | 7.36 | 6286 |
| 1775147400 | 7.48 | 0 | 0.00 | 7.48 | 7.48 | 7.48 | 0 |
| 1775061000 | 7.48 | 0.02 | 0.27 | 7.46 | 7.48 | 7.42 | 3554 |
| 1774974600 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1774888200 | 7.46 | 0.04 | 0.54 | 7.46 | 7.5 | 7.42 | 2019 |
| 1774632600 | 7.42 | 0.04 | 0.54 | 7.4 | 7.42 | 7.36 | 1260 |
| 1774546200 | 7.38 | 0.02 | 0.27 | 7.36 | 7.38 | 7.36 | 250 |
| 1774459800 | 7.36 | -0.02 | -0.27 | 7.4 | 7.4 | 7.34 | 211 |
| 1774373400 | 7.38 | 0 | 0.00 | 7.28 | 7.38 | 7.28 | 529 |
| 1774287000 | 7.38 | 0.04 | 0.54 | 7.34 | 7.38 | 7.34 | 631 |
| 1774027800 | 7.34 | -0.02 | -0.27 | 7.36 | 7.4 | 7.34 | 2221 |
| 1773941400 | 7.36 | 0.04 | 0.55 | 7.32 | 7.36 | 7.32 | 204 |
| 1773855000 | 7.32 | -0.08 | -1.08 | 7.42 | 7.42 | 7.3 | 4644 |
| 1773768600 | 7.4 | -0.02 | -0.27 | 7.42 | 7.42 | 7.4 | 1207 |
| 1773682200 | 7.42 | -0.02 | -0.27 | 7.5 | 7.5 | 7.42 | 154 |
| 1773423000 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1773336600 | 7.44 | 0.02 | 0.27 | 7.36 | 7.44 | 7.36 | 3376 |
| 1773212400 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1773126000 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
