Quotes and Market Data
Find a quote
ANAERGIA INC
20.17 Up 0.21 (1.04 %)
Delayed : 2021/12/03 16:10:01
- Previous close $19.96
- Opening $20.40
- Price Ask $18.55
- Price Bid $18.55
- Size Bid 6
- Size Ask 3
- Today High $20.40
- Today Low $18.92
- 52 Weeks High $26.77
- 52 Weeks Low $13.03
- Volume 55,941
Fundamentals
- P/E Ratio : 49.08
- Earnings/Share : 8.27
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,184.96
- Shares Out (M) : 58.75
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $18.99 | Down $ -0.15 | $19.38 | $18.99 | 900 |
| 03:57 PM | $19.14 | Down $ -0.09 | $19.30 | $19.14 | 300 |
| 03:57 PM | $19.14 | Up $0.00 | $19.30 | $19.14 | 0 |
| 03:56 PM | $19.23 | Down $ -0.05 | $19.35 | $19.23 | 700 |
| 03:55 PM | $19.28 | Up $0.12 | $19.36 | $19.28 | 300 |
| 03:54 PM | $19.16 | Down $ -0.07 | $19.16 | $19.16 | 100 |
| 03:53 PM | $19.23 | Up $0.01 | $19.34 | $19.23 | 900 |
| 03:52 PM | $19.22 | Down $ -0.07 | $19.30 | $19.22 | 500 |
| 03:51 PM | $19.29 | Up $0.04 | $19.29 | $19.29 | 100 |
| 03:50 PM | $19.25 | Up $0.08 | $19.25 | $19.25 | 100 |
| 03:49 PM | $19.17 | Up $0.08 | $19.17 | $19.17 | 100 |
| 03:48 PM | $19.09 | Up $0.01 | $19.09 | $18.92 | 1,200 |
| 03:47 PM | $19.08 | Down $ -0.27 | $19.32 | $19.08 | 900 |
| 03:46 PM | $19.35 | Down $ -0.06 | $19.42 | $19.35 | 3,400 |
| 03:45 PM | $19.41 | Up $0.00 | $19.41 | $19.41 | 600 |
| 03:44 PM | $19.41 | Up $0.00 | $19.41 | $19.40 | 300 |
| 03:38 PM | $19.41 | Up $0.11 | $19.45 | $19.11 | 1,200 |
| 03:38 PM | $19.41 | Up $0.00 | $19.45 | $19.11 | 0 |
| 03:38 PM | $19.41 | Up $0.00 | $19.45 | $19.11 | 0 |
| 03:38 PM | $19.41 | Up $0.00 | $19.45 | $19.11 | 0 |
| 03:38 PM | $19.41 | Up $0.00 | $19.45 | $19.11 | 0 |
| 03:38 PM | $19.41 | Up $0.00 | $19.45 | $19.11 | 0 |
| 03:37 PM | $19.30 | Down $ -0.11 | $19.30 | $19.30 | 100 |
| 03:36 PM | $19.41 | Down $ -0.04 | $19.43 | $19.41 | 500 |
| 03:35 PM | $19.45 | Down $ -0.01 | $19.46 | $19.45 | 400 |
| 03:34 PM | $19.46 | Up $0.03 | $19.47 | $19.46 | 300 |
| 03:31 PM | $19.44 | Up $0.00 | $19.44 | $19.44 | 100 |
| 03:31 PM | $19.44 | Up $0.00 | $19.44 | $19.44 | 0 |
| 03:31 PM | $19.44 | Up $0.00 | $19.44 | $19.44 | 0 |
| 03:30 PM | $19.43 | Up $0.07 | $19.43 | $19.36 | 200 |
| 03:24 PM | $19.36 | Down $ -0.04 | $19.36 | $19.36 | 100 |
| 03:24 PM | $19.36 | Up $0.00 | $19.36 | $19.36 | 0 |
| 03:24 PM | $19.36 | Up $0.00 | $19.36 | $19.36 | 0 |
| 03:24 PM | $19.36 | Up $0.00 | $19.36 | $19.36 | 0 |
| 03:24 PM | $19.36 | Up $0.00 | $19.36 | $19.36 | 0 |
| 03:24 PM | $19.36 | Up $0.00 | $19.36 | $19.36 | 0 |
| 03:13 PM | $19.40 | Up $0.08 | $19.40 | $19.40 | 200 |
| 03:13 PM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 03:13 PM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 03:13 PM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 03:13 PM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 03:13 PM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 03:13 PM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 03:13 PM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 03:13 PM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 03:13 PM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 03:13 PM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 03:08 PM | $19.32 | Up $0.15 | $19.32 | $19.24 | 400 |
| 03:08 PM | $19.32 | Up $0.00 | $19.32 | $19.24 | 0 |
| 03:08 PM | $19.32 | Up $0.00 | $19.32 | $19.24 | 0 |
| 03:08 PM | $19.32 | Up $0.00 | $19.32 | $19.24 | 0 |
| 03:08 PM | $19.32 | Up $0.00 | $19.32 | $19.24 | 0 |
| 02:53 PM | $19.17 | Down $ -0.06 | $19.17 | $19.17 | 100 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:53 PM | $19.17 | Up $0.00 | $19.17 | $19.17 | 0 |
| 02:42 PM | $19.24 | Down $ -0.02 | $19.24 | $19.24 | 100 |
| 02:42 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 0 |
| 02:42 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 0 |
| 02:42 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 0 |
| 02:42 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 0 |
| 02:42 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 0 |
| 02:42 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 0 |
| 02:42 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 0 |
| 02:42 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 0 |
| 02:42 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 0 |
| 02:42 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 0 |
| 02:39 PM | $19.25 | Down $ -0.10 | $19.25 | $19.25 | 300 |
| 02:39 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 0 |
| 02:39 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 0 |
| 02:36 PM | $19.35 | Down $ -0.01 | $19.35 | $19.35 | 300 |
| 02:36 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 0 |
| 02:36 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 0 |
| 02:31 PM | $19.36 | Up $0.16 | $19.36 | $19.28 | 300 |
| 02:31 PM | $19.36 | Up $0.00 | $19.36 | $19.28 | 0 |
| 02:31 PM | $19.36 | Up $0.00 | $19.36 | $19.28 | 0 |
| 02:31 PM | $19.36 | Up $0.00 | $19.36 | $19.28 | 0 |
| 02:31 PM | $19.36 | Up $0.00 | $19.36 | $19.28 | 0 |
| 02:26 PM | $19.20 | Down $ -0.10 | $19.20 | $19.20 | 100 |
| 02:26 PM | $19.20 | Up $0.00 | $19.20 | $19.20 | 0 |
| 02:26 PM | $19.20 | Up $0.00 | $19.20 | $19.20 | 0 |
| 02:26 PM | $19.20 | Up $0.00 | $19.20 | $19.20 | 0 |
| 02:26 PM | $19.20 | Up $0.00 | $19.20 | $19.20 | 0 |
| 02:16 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 100 |
| 02:16 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 02:16 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 02:16 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 02:16 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 02:16 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 02:16 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 02:16 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 02:16 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 02:16 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 02:13 PM | $19.30 | Down $ -0.01 | $19.30 | $19.30 | 100 |
| 02:13 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 02:13 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 02:05 PM | $19.31 | Down $ -0.16 | $19.31 | $19.31 | 100 |
| 02:05 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 0 |
| 02:05 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 0 |
| 02:05 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 0 |
| 02:05 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 0 |
| 02:05 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 0 |
| 02:05 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 0 |
| 02:05 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 0 |
| 02:01 PM | $19.47 | Down $ -0.03 | $19.48 | $19.47 | 300 |
| 02:01 PM | $19.47 | Up $0.00 | $19.48 | $19.47 | 0 |
| 02:01 PM | $19.47 | Up $0.00 | $19.48 | $19.47 | 0 |
| 02:01 PM | $19.47 | Up $0.00 | $19.48 | $19.47 | 0 |
| 01:46 PM | $19.50 | Down $ -0.01 | $19.50 | $19.50 | 11,300 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:46 PM | $19.50 | Up $0.00 | $19.50 | $19.50 | 0 |
| 01:12 PM | $19.51 | Down $ -0.12 | $19.59 | $19.51 | 400 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:12 PM | $19.51 | Up $0.00 | $19.59 | $19.51 | 0 |
| 01:01 PM | $19.63 | Down $ -0.08 | $19.64 | $19.63 | 200 |
| 01:01 PM | $19.63 | Up $0.00 | $19.64 | $19.63 | 0 |
| 01:01 PM | $19.63 | Up $0.00 | $19.64 | $19.63 | 0 |
| 01:01 PM | $19.63 | Up $0.00 | $19.64 | $19.63 | 0 |
| 01:01 PM | $19.63 | Up $0.00 | $19.64 | $19.63 | 0 |
| 01:01 PM | $19.63 | Up $0.00 | $19.64 | $19.63 | 0 |
| 01:01 PM | $19.63 | Up $0.00 | $19.64 | $19.63 | 0 |
| 01:01 PM | $19.63 | Up $0.00 | $19.64 | $19.63 | 0 |
| 01:01 PM | $19.63 | Up $0.00 | $19.64 | $19.63 | 0 |
| 01:01 PM | $19.63 | Up $0.00 | $19.64 | $19.63 | 0 |
| 01:01 PM | $19.63 | Up $0.00 | $19.64 | $19.63 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 100 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:43 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:42 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 100 |
| 12:41 PM | $19.71 | Up $0.01 | $19.71 | $19.71 | 100 |
| 12:40 PM | $19.70 | Down $ -0.09 | $19.70 | $19.70 | 100 |
| 12:28 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 200 |
| 12:28 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
| 12:28 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
| 12:28 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
| 12:28 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
| 12:28 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
| 12:28 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
| 12:28 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
| 12:28 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
| 12:28 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
| 12:28 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
| 12:28 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 0 |
| 12:27 PM | $19.79 | Down $ -0.01 | $19.79 | $19.78 | 200 |
| 12:17 PM | $19.80 | Up $0.01 | $19.80 | $19.80 | 100 |
| 12:17 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 12:17 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 12:17 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 12:17 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 12:17 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 12:17 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 12:17 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 12:17 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 12:17 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 12:16 PM | $19.79 | Up $0.04 | $19.79 | $19.79 | 100 |
| 12:15 PM | $19.75 | Up $0.20 | $19.75 | $19.75 | 100 |
| 12:14 PM | $19.55 | Down $ -0.05 | $19.55 | $19.55 | 200 |
| 12:13 PM | $19.60 | Up $0.05 | $19.60 | $19.59 | 600 |
| 12:12 PM | $19.55 | Up $0.15 | $19.55 | $19.44 | 900 |
| 12:09 PM | $19.40 | Up $0.05 | $19.40 | $19.39 | 600 |
| 12:09 PM | $19.40 | Up $0.00 | $19.40 | $19.39 | 0 |
| 12:09 PM | $19.40 | Up $0.00 | $19.40 | $19.39 | 0 |
| 12:08 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 200 |
| 12:07 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 100 |
| 12:05 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 500 |
| 12:05 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 0 |
| 12:04 PM | $19.35 | Up $0.00 | $19.38 | $19.35 | 1,300 |
| 12:03 PM | $19.35 | Up $0.00 | $19.41 | $19.35 | 600 |
| 12:02 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 300 |
| 12:01 PM | $19.35 | Down $ -0.01 | $19.36 | $19.35 | 2,500 |
| 11:59 AM | $19.36 | Down $ -0.06 | $19.36 | $19.36 | 100 |
| 11:59 AM | $19.36 | Up $0.00 | $19.36 | $19.36 | 0 |
| 11:55 AM | $19.42 | Up $0.07 | $19.42 | $19.35 | 500 |
| 11:55 AM | $19.42 | Up $0.00 | $19.42 | $19.35 | 0 |
| 11:55 AM | $19.42 | Up $0.00 | $19.42 | $19.35 | 0 |
| 11:55 AM | $19.42 | Up $0.00 | $19.42 | $19.35 | 0 |
| 11:52 AM | $19.35 | Down $ -0.02 | $19.36 | $19.35 | 700 |
| 11:52 AM | $19.35 | Up $0.00 | $19.36 | $19.35 | 0 |
| 11:52 AM | $19.35 | Up $0.00 | $19.36 | $19.35 | 0 |
| 11:43 AM | $19.37 | Down $ -0.16 | $19.44 | $19.37 | 300 |
| 11:43 AM | $19.37 | Up $0.00 | $19.44 | $19.37 | 0 |
| 11:43 AM | $19.37 | Up $0.00 | $19.44 | $19.37 | 0 |
| 11:43 AM | $19.37 | Up $0.00 | $19.44 | $19.37 | 0 |
| 11:43 AM | $19.37 | Up $0.00 | $19.44 | $19.37 | 0 |
| 11:43 AM | $19.37 | Up $0.00 | $19.44 | $19.37 | 0 |
| 11:43 AM | $19.37 | Up $0.00 | $19.44 | $19.37 | 0 |
| 11:43 AM | $19.37 | Up $0.00 | $19.44 | $19.37 | 0 |
| 11:43 AM | $19.37 | Up $0.00 | $19.44 | $19.37 | 0 |
| 11:40 AM | $19.53 | Up $0.14 | $19.53 | $19.45 | 300 |
| 11:40 AM | $19.53 | Up $0.00 | $19.53 | $19.45 | 0 |
| 11:40 AM | $19.53 | Up $0.00 | $19.53 | $19.45 | 0 |
| 11:39 AM | $19.40 | Down $ -0.16 | $19.40 | $19.40 | 100 |
| 11:27 AM | $19.56 | Up $0.00 | $19.58 | $19.42 | 1,000 |
| 11:27 AM | $19.56 | Up $0.00 | $19.58 | $19.42 | 0 |
| 11:27 AM | $19.56 | Up $0.00 | $19.58 | $19.42 | 0 |
| 11:27 AM | $19.56 | Up $0.00 | $19.58 | $19.42 | 0 |
| 11:27 AM | $19.56 | Up $0.00 | $19.58 | $19.42 | 0 |
| 11:27 AM | $19.56 | Up $0.00 | $19.58 | $19.42 | 0 |
| 11:27 AM | $19.56 | Up $0.00 | $19.58 | $19.42 | 0 |
| 11:27 AM | $19.56 | Up $0.00 | $19.58 | $19.42 | 0 |
| 11:27 AM | $19.56 | Up $0.00 | $19.58 | $19.42 | 0 |
| 11:27 AM | $19.56 | Up $0.00 | $19.58 | $19.42 | 0 |
| 11:27 AM | $19.56 | Up $0.00 | $19.58 | $19.42 | 0 |
| 11:27 AM | $19.56 | Up $0.00 | $19.58 | $19.42 | 0 |
| 11:22 AM | $19.56 | Up $0.21 | $19.56 | $19.42 | 1,000 |
| 11:22 AM | $19.56 | Up $0.00 | $19.56 | $19.42 | 0 |
| 11:22 AM | $19.56 | Up $0.00 | $19.56 | $19.42 | 0 |
| 11:22 AM | $19.56 | Up $0.00 | $19.56 | $19.42 | 0 |
| 11:22 AM | $19.56 | Up $0.00 | $19.56 | $19.42 | 0 |
| 11:20 AM | $19.35 | Up $0.01 | $19.35 | $19.35 | 900 |
| 11:20 AM | $19.35 | Up $0.00 | $19.35 | $19.35 | 0 |
| 11:19 AM | $19.34 | Up $0.11 | $19.35 | $19.34 | 900 |
| 11:18 AM | $19.23 | Up $0.07 | $19.23 | $19.22 | 200 |
| 11:16 AM | $19.16 | Down $ -0.06 | $19.16 | $19.16 | 100 |
| 11:16 AM | $19.16 | Up $0.00 | $19.16 | $19.16 | 0 |
| 11:12 AM | $19.22 | Up $0.01 | $19.22 | $19.20 | 400 |
| 11:12 AM | $19.22 | Up $0.00 | $19.22 | $19.20 | 0 |
| 11:12 AM | $19.22 | Up $0.00 | $19.22 | $19.20 | 0 |
| 11:12 AM | $19.22 | Up $0.00 | $19.22 | $19.20 | 0 |
| 11:11 AM | $19.21 | Down $ -0.01 | $19.21 | $19.14 | 400 |
| 10:57 AM | $19.22 | Down $ -0.12 | $19.23 | $19.22 | 200 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:57 AM | $19.22 | Up $0.00 | $19.23 | $19.22 | 0 |
| 10:55 AM | $19.34 | Down $ -0.01 | $19.34 | $19.30 | 200 |
| 10:55 AM | $19.34 | Up $0.00 | $19.34 | $19.30 | 0 |
| 10:52 AM | $19.35 | Down $ -0.18 | $19.39 | $19.35 | 800 |
| 10:52 AM | $19.35 | Up $0.00 | $19.39 | $19.35 | 0 |
| 10:52 AM | $19.35 | Up $0.00 | $19.39 | $19.35 | 0 |
| 10:47 AM | $19.53 | Up $0.09 | $19.53 | $19.50 | 1,200 |
| 10:47 AM | $19.53 | Up $0.00 | $19.53 | $19.50 | 0 |
| 10:47 AM | $19.53 | Up $0.00 | $19.53 | $19.50 | 0 |
| 10:47 AM | $19.53 | Up $0.00 | $19.53 | $19.50 | 0 |
| 10:47 AM | $19.53 | Up $0.00 | $19.53 | $19.50 | 0 |
| 10:46 AM | $19.44 | Up $0.14 | $19.44 | $19.40 | 300 |
| 10:43 AM | $19.30 | Up $0.01 | $19.30 | $19.30 | 100 |
| 10:43 AM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 10:43 AM | $19.30 | Up $0.00 | $19.30 | $19.30 | 0 |
| 10:39 AM | $19.29 | Up $0.00 | $19.29 | $19.29 | 300 |
| 10:39 AM | $19.29 | Up $0.00 | $19.29 | $19.29 | 0 |
| 10:39 AM | $19.29 | Up $0.00 | $19.29 | $19.29 | 0 |
| 10:39 AM | $19.29 | Up $0.00 | $19.29 | $19.29 | 0 |
| 10:36 AM | $19.29 | Up $0.00 | $19.29 | $19.29 | 300 |
| 10:36 AM | $19.29 | Up $0.00 | $19.29 | $19.29 | 0 |
| 10:36 AM | $19.29 | Up $0.00 | $19.29 | $19.29 | 0 |
| 10:34 AM | $19.29 | Up $0.10 | $19.29 | $19.29 | 100 |
| 10:34 AM | $19.29 | Up $0.00 | $19.29 | $19.29 | 0 |
| 10:27 AM | $19.19 | Down $ -0.07 | $19.19 | $19.19 | 100 |
| 10:27 AM | $19.19 | Up $0.00 | $19.19 | $19.19 | 0 |
| 10:27 AM | $19.19 | Up $0.00 | $19.19 | $19.19 | 0 |
| 10:27 AM | $19.19 | Up $0.00 | $19.19 | $19.19 | 0 |
| 10:27 AM | $19.19 | Up $0.00 | $19.19 | $19.19 | 0 |
| 10:27 AM | $19.19 | Up $0.00 | $19.19 | $19.19 | 0 |
| 10:27 AM | $19.19 | Up $0.00 | $19.19 | $19.19 | 0 |
| 10:25 AM | $19.26 | Down $ -0.24 | $19.35 | $19.26 | 200 |
| 10:25 AM | $19.26 | Up $0.00 | $19.35 | $19.26 | 0 |
| 10:23 AM | $19.50 | Up $0.26 | $19.50 | $19.31 | 800 |
| 10:23 AM | $19.50 | Up $0.00 | $19.50 | $19.31 | 0 |
| 10:22 AM | $19.24 | Down $ -0.07 | $19.24 | $19.24 | 800 |
| 10:20 AM | $19.31 | Down $ -0.11 | $19.38 | $19.31 | 1,500 |
| 10:20 AM | $19.31 | Up $0.00 | $19.38 | $19.31 | 0 |
| 10:18 AM | $19.42 | Down $ -0.04 | $19.54 | $19.42 | 500 |
| 10:18 AM | $19.42 | Up $0.00 | $19.54 | $19.42 | 0 |
| 10:17 AM | $19.46 | Up $0.14 | $19.46 | $19.37 | 600 |
| 10:09 AM | $19.32 | Down $ -0.08 | $19.33 | $19.32 | 200 |
| 10:09 AM | $19.32 | Up $0.00 | $19.33 | $19.32 | 0 |
| 10:09 AM | $19.32 | Up $0.00 | $19.33 | $19.32 | 0 |
| 10:09 AM | $19.32 | Up $0.00 | $19.33 | $19.32 | 0 |
| 10:09 AM | $19.32 | Up $0.00 | $19.33 | $19.32 | 0 |
| 10:09 AM | $19.32 | Up $0.00 | $19.33 | $19.32 | 0 |
| 10:09 AM | $19.32 | Up $0.00 | $19.33 | $19.32 | 0 |
| 10:09 AM | $19.32 | Up $0.00 | $19.33 | $19.32 | 0 |
| 10:03 AM | $19.40 | Down $ -0.06 | $19.40 | $19.40 | 200 |
| 10:03 AM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 10:03 AM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 10:03 AM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 10:03 AM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 10:03 AM | $19.40 | Up $0.00 | $19.40 | $19.40 | 0 |
| 10:02 AM | $19.46 | Down $ -0.09 | $19.52 | $19.46 | 1,600 |
| 10:01 AM | $19.55 | Down $ -0.33 | $19.61 | $19.55 | 200 |
| 09:42 AM | $19.88 | Down $ -0.16 | $19.88 | $19.88 | 100 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:42 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 0 |
| 09:41 AM | $20.04 | Down $ -0.28 | $20.24 | $19.97 | 500 |
| 09:40 AM | $20.32 | Down $ -0.08 | $20.32 | $20.32 | 100 |
| 09:30 AM | $20.40 | Up $0.44 | $20.40 | $20.40 | 200 |
| 09:30 AM | $20.40 | Up $0.00 | $20.40 | $20.40 | 0 |
| 09:30 AM | $20.40 | Up $0.00 | $20.40 | $20.40 | 0 |
| 09:30 AM | $20.40 | Up $0.00 | $20.40 | $20.40 | 0 |
| 09:30 AM | $20.40 | Up $0.00 | $20.40 | $20.40 | 0 |
| 09:30 AM | $20.40 | Up $0.00 | $20.40 | $20.40 | 0 |
| 09:30 AM | $20.40 | Up $0.00 | $20.40 | $20.40 | 0 |
| 09:30 AM | $20.40 | Up $0.00 | $20.40 | $20.40 | 0 |
| 09:30 AM | $20.40 | Up $0.00 | $20.40 | $20.40 | 0 |
| 09:30 AM | $20.40 | Up $0.00 | $20.40 | $20.40 | 0 |
| Previous close | $19.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-12-2021 | $20.17 | $19.36 | $20.17 | $18.92 | 36,700 |
| 02-12-2021 | $19.96 | $20.02 | $20.17 | $19.53 | 20,200 |
| 01-12-2021 | $19.55 | $20.50 | $21.03 | $18.97 | 55,500 |
| 30-11-2021 | $19.41 | $19.34 | $20.00 | $18.46 | 557,200 |
| 29-11-2021 | $20.75 | $21.00 | $21.02 | $20.67 | 96,100 |
| 26-11-2021 | $20.46 | $20.20 | $20.47 | $20.15 | 14,800 |
| 25-11-2021 | $20.92 | $20.90 | $20.99 | $20.71 | 5,700 |
| 24-11-2021 | $20.54 | $20.77 | $20.81 | $20.38 | 23,400 |
| 23-11-2021 | $20.98 | $20.79 | $20.98 | $20.50 | 15,200 |
| 22-11-2021 | $21.76 | $21.45 | $21.76 | $21.20 | 13,600 |
| 19-11-2021 | $21.60 | $21.99 | $22.00 | $21.44 | 25,800 |
| 18-11-2021 | $22.14 | $21.80 | $22.30 | $21.60 | 24,500 |
| 17-11-2021 | $22.13 | $21.38 | $22.22 | $21.33 | 45,700 |
| 16-11-2021 | $21.51 | $21.45 | $22.22 | $21.06 | 41,500 |
| 15-11-2021 | $23.90 | $22.90 | $23.90 | $22.56 | 37,600 |
| 12-11-2021 | $23.05 | $22.66 | $23.41 | $22.43 | 54,300 |
| 11-11-2021 | $21.69 | $22.64 | $23.00 | $21.47 | 100,600 |
| 10-11-2021 | $22.75 | $23.25 | $23.40 | $22.64 | 30,600 |
| 09-11-2021 | $23.90 | $24.65 | $24.77 | $23.66 | 20,100 |
| 08-11-2021 | $24.85 | $24.51 | $25.06 | $24.50 | 9,100 |
| 05-11-2021 | $25.00 | $25.12 | $25.24 | $24.27 | 20,500 |
| 04-11-2021 | $25.10 | $25.11 | $25.15 | $24.79 | 10,100 |
| 03-11-2021 | $25.09 | $24.85 | $25.10 | $24.85 | 11,100 |
| 02-11-2021 | $24.50 | $25.30 | $25.30 | $24.50 | 11,300 |
| 01-11-2021 | $25.43 | $25.20 | $26.77 | $25.20 | 52,900 |
| 29-10-2021 | $24.24 | $24.89 | $25.65 | $24.17 | 15,200 |
| 28-10-2021 | $25.25 | $23.49 | $26.00 | $23.12 | 140,800 |
| 27-10-2021 | $20.64 | $20.77 | $20.81 | $20.42 | 9,300 |
| 26-10-2021 | $21.00 | $21.50 | $21.90 | $20.66 | 19,800 |
| 25-10-2021 | $22.11 | $21.98 | $22.61 | $21.94 | 12,000 |
Graphs are not available, please refer to the detailed table