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 | -1.5 | -10 | 15 | 15 | 13.5 | 51137 | 14.78998346 | DE |
| 4 | -4 | -22.8571428571 | 17.5 | 17.5 | 13.5 | 132198 | 15.52635141 | DE |
| 12 | -6 | -30.7692307692 | 19.5 | 19.5 | 13.5 | 300018 | 17.79579776 | DE |
| 26 | -10 | -42.5531914894 | 23.5 | 24 | 13.5 | 218296 | 18.43389871 | DE |
| 52 | -7 | -34.1463414634 | 20.5 | 27 | 13.5 | 149348 | 19.51699275 | DE |
| 156 | -29.5 | -68.6046511628 | 43 | 43 | 13.5 | 135760 | 22.25456389 | DE |
| 260 | -26.5 | -66.25 | 40 | 66.5 | 13.5 | 136356 | 32.1958605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 13.5 | -0.75 | -5.26 | 14.25 | 14.25 | 13.5 | 199563 |
| 1740504600 | 14.25 | -0.5 | -3.39 | 14.75 | 14.75 | 14.25 | 26938 |
| 1740418200 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 91980 |
| 1740159000 | 14.75 | -0.25 | -1.67 | 15 | 15 | 14.75 | 42000 |
| 1740072600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 28503 |
| 1739986200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 66266 |
| 1739899800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 38106 |
| 1739813400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 224012 |
| 1739554200 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 268447 |
| 1739467800 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 85423 |
| 1739381400 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 14.75 | 558286 |
| 1739295000 | 15.5 | -1 | -6.06 | 16.5 | 16.5 | 15.5 | 619754 |
| 1739208600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 236800 |
| 1738949400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 46415 |
| 1738863000 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 55001 |
| 1738776600 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 24000 |
| 1738690200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 29450 |
| 1738603800 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 60242 |
| 1738344600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 3249 |
| 1738258200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 104372 |
| 1738171800 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 34723 |
| 1738085400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 245500 |
| 1737999000 | 17.5 | -0.5 | -2.78 | 18 | 18 | 17.5 | 41557 |
| 1737739800 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 17.7 | 21452 |
| 1737653400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 60810 |
| 1737567000 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 88500 |
| 1737480600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 129251 |
| 1737394200 | 19 | 1.25 | 7.04 | 19 | 19 | 19 | 209268 |
| 1737135000 | 17.75 | 0.25 | 1.43 | 17.5 | 17.75 | 17.5 | 504951 |
| 1737048600 | 17.5 | -0.75 | -4.11 | 18.25 | 18.25 | 17.5 | 55919 |
| 1736962200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 6000 |
| 1736875800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736789400 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 18.25 | 36901 |
| 1736530200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 14897 |
| 1736443800 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 76235 |
| 1736357400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 30576 |
| 1736271000 | 19 | 1 | 5.56 | 18 | 19 | 18 | 2398517 |
| 1736184600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 9926446 |
| 1735925400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 7887 |
| 1735839000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 35749 |
| 1735666200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 16374 |
| 1735579800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 21167 |
| 1735320600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1735061400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734975000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 13508 |
| 1734715800 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.5 | 22483 |
| 1734629400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 50027 |
| 1734543000 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 21680 |
| 1734456600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 6905 |
| 1734370200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1734111000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 13760 |
| 1734024600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 17925 |
| 1733938200 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 26433 |
| 1733851800 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18.5 | 167793 |
| 1733765400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4329 |
| 1733506200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 29000 |
| 1733419800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 40338 |
| 1733333400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 114928 |
| 1733247000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 11765 |
| 1733160600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 82085 |
| 1732901400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 252004 |
| 1732815000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4118 |
| 1732728600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4500 |
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
