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 | -2.2 | -12.2222222222 | 18 | 18 | 15.78 | 381990 | 16.4200296 | DE |
| 4 | -3.32 | -17.3640167364 | 19.12 | 19.98 | 15.78 | 1042773 | 17.90540403 | DE |
| 12 | -3.6 | -18.5567010309 | 19.4 | 25 | 15.78 | 1636510 | 19.75528743 | DE |
| 26 | -7.45 | -32.0430107527 | 23.25 | 27.6 | 15.78 | 1197783 | 21.08028609 | DE |
| 52 | -16.55 | -51.1591962906 | 32.35 | 34.05 | 15.78 | 1103865 | 24.39777853 | DE |
| 156 | -32.3 | -67.1517671518 | 48.1 | 49.08 | 15.78 | 1241295 | 32.38856999 | DE |
| 260 | -107.7 | -87.2064777328 | 123.5 | 125.2 | 14.93 | 2698521 | 37.76909171 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 15.8 | -0.48 | -2.95 | 16.2 | 16.239999 | 15.78 | 772173 |
| 1735839000 | 16.28 | -0.2 | -1.21 | 17.46 | 17.46 | 16.28 | 286950 |
| 1735666200 | 16.48 | 0.22 | 1.35 | 16.399999 | 16.7 | 16.26 | 281635 |
| 1735579800 | 16.26 | -0.58 | -3.44 | 16.76 | 16.88 | 16.2 | 654512 |
| 1735320600 | 16.84 | -0.36 | -2.09 | 18 | 18 | 16.84 | 304862 |
| 1735061400 | 17.2 | 0 | 0.00 | 17.6 | 17.6 | 17.1 | 102479 |
| 1734975000 | 17.2 | 0.06 | 0.35 | 17.2 | 17.22 | 17 | 450143 |
| 1734715800 | 17.14 | -0.46 | -2.61 | 18.8 | 18.8 | 17.04 | 1361171 |
| 1734629400 | 17.6 | -0.1 | -0.56 | 18.2 | 18.2 | 17.58 | 1492790 |
| 1734543000 | 17.7 | -0.26 | -1.45 | 19 | 19 | 17.7 | 1301581 |
| 1734456600 | 17.96 | -0.26 | -1.43 | 17.44 | 18.24 | 17.44 | 968909 |
| 1734370200 | 18.22 | 0.42 | 2.36 | 17.7 | 18.36 | 17.7 | 4163174 |
| 1734111000 | 17.8 | -0.32 | -1.77 | 18.98 | 18.98 | 17.6 | 1400621 |
| 1734024600 | 18.12 | -0.24 | -1.31 | 18.22 | 18.4 | 18.12 | 891271 |
| 1733938200 | 18.36 | -0.08 | -0.43 | 18.42 | 18.54 | 18.3 | 1019096 |
| 1733851800 | 18.44 | -0.86 | -4.46 | 19.3 | 19.98 | 18.24 | 1971714 |
| 1733765400 | 19.3 | 0 | 0.00 | 19.26 | 19.98 | 19.24 | 157046 |
| 1733506200 | 19.3 | 0.2 | 1.05 | 19.12 | 19.38 | 19.12 | 919192 |
| 1733419800 | 19.1 | -0.2 | -1.04 | 19 | 19.6 | 19 | 1317840 |
| 1733333400 | 19.3 | 0.04 | 0.21 | 18.7 | 19.5 | 18.7 | 193168 |
| 1733247000 | 19.26 | -0.28 | -1.43 | 20 | 20 | 19.2 | 514163 |
| 1733160600 | 19.54 | 0.2 | 1.03 | 20 | 20 | 19.54 | 480070 |
| 1732901400 | 19.34 | 0.18 | 0.94 | 19.3 | 19.38 | 19.22 | 508771 |
| 1732815000 | 19.16 | 0.54 | 2.90 | 18.24 | 19.54 | 18.24 | 1080306 |
| 1732728600 | 18.62 | -0.16 | -0.85 | 18.4 | 19.2 | 18.4 | 1584650 |
| 1732642200 | 18.78 | 0.48 | 2.62 | 18.3 | 19.16 | 18.3 | 1202502 |
| 1732555800 | 18.3 | -0.98 | -5.08 | 19 | 19.5 | 18.3 | 32988178 |
| 1732296600 | 19.28 | 0.16 | 0.84 | 19 | 19.28 | 19 | 428024 |
| 1732210200 | 19.12 | 0 | 0.00 | 19.48 | 19.48 | 18.8 | 513452 |
| 1732123800 | 19.12 | -0.62 | -3.14 | 20 | 20 | 19.1 | 1503037 |
| 1732037400 | 19.74 | -0.12 | -0.60 | 19.5 | 19.92 | 19.5 | 719834 |
| 1731951000 | 19.86 | -0.14 | -0.70 | 19 | 20.1 | 19 | 716085 |
| 1731691800 | 20 | 0.26 | 1.32 | 19.7 | 20.3 | 19.7 | 1138115 |
| 1731605400 | 19.74 | 0.54 | 2.81 | 19.4 | 19.74 | 19.34 | 747184 |
| 1731519000 | 19.2 | -0.74 | -3.71 | 19.9 | 20.25 | 19.2 | 1677792 |
| 1731432600 | 19.94 | -1.06 | -5.05 | 20.75 | 20.9 | 19.5 | 1376539 |
| 1731346200 | 21 | -0.35 | -1.64 | 21 | 21.9 | 20.8 | 1508693 |
| 1731087000 | 21.35 | -1.1 | -4.90 | 22.75 | 22.75 | 21.05 | 304092 |
| 1731000600 | 22.45 | 0 | 0.00 | 22.65 | 22.8 | 21 | 762370 |
| 1730914200 | 22.45 | -0.6 | -2.60 | 22 | 23.55 | 21.95 | 1673687 |
| 1730827800 | 23.05 | -0.2 | -0.86 | 23.2 | 23.25 | 22.6 | 576844 |
| 1730741400 | 23.25 | 0 | 0.00 | 23.5 | 23.7 | 23.1 | 327671 |
| 1730482200 | 23.25 | 0.25 | 1.09 | 23.5 | 23.5 | 22.3 | 413538 |
| 1730395800 | 23 | -0.6 | -2.54 | 23.5 | 23.85 | 23 | 1591080 |
| 1730309400 | 23.6 | -0.65 | -2.68 | 24.6 | 24.6 | 23.6 | 375003 |
| 1730223000 | 24.25 | -0.6 | -2.41 | 25 | 25 | 23.25 | 1081358 |
| 1730136600 | 24.85 | 0.2 | 0.81 | 25 | 25 | 24.15 | 563983 |
| 1729873800 | 24.65 | 0.55 | 2.28 | 24.5 | 24.7 | 23.9 | 912059 |
| 1729787400 | 24.1 | -0.2 | -0.82 | 24.4 | 24.5 | 23.85 | 1506831 |
| 1729701000 | 24.3 | 0.35 | 1.46 | 24 | 24.3 | 23.6 | 2949057 |
| 1729614600 | 23.95 | 0.2 | 0.84 | 23 | 24.55 | 23 | 1396047 |
| 1729528200 | 23.75 | 0.2 | 0.85 | 23 | 23.95 | 22.8 | 908364 |
| 1729269000 | 23.55 | 0.6 | 2.61 | 23.3 | 24 | 23.3 | 2379763 |
| 1729182600 | 22.95 | 1.7 | 8.00 | 21.05 | 23 | 21.05 | 4569995 |
| 1729096200 | 21.25 | -0.1 | -0.47 | 21.1 | 21.85 | 21.1 | 763747 |
| 1729009800 | 21.35 | 1.41 | 7.07 | 20.1 | 21.35 | 19.84 | 635364 |
| 1728923400 | 19.94 | 0 | 0.00 | 20 | 20.1 | 19.8 | 2005862 |
| 1728664200 | 19.94 | -0.71 | -3.44 | 19.4 | 20.75 | 19.4 | 867285 |
| 1728577800 | 20.65 | 0.95 | 4.82 | 19.5 | 20.65 | 19.42 | 338767 |
| 1728491400 | 19.7 | -0.22 | -1.10 | 20 | 20.55 | 19.4 | 539045 |
| 1728405000 | 19.92 | 0.46 | 2.36 | 19.4 | 19.92 | 19.4 | 420261 |
| 1728318600 | 19.46 | -0.14 | -0.71 | 19.48 | 19.6 | 19.4 | 223144 |
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
