Quotes and Market Data
Find a quote
ENDEAVOUR MINING CORP
21.56 Up 0.46 (2.13 %)
Delayed : 2019/02/15 16:00:02
- Previous close $21.10
- Opening $21.24
- Price Ask $21.40
- Price Bid $21.40
- Size Bid 5
- Size Ask 13
- Today High $21.64
- Today Low $21.04
- 52 Weeks High $25.06
- 52 Weeks Low $16.34
- Volume 117,588
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.95
- Dividends/Share : $0.30
- Current Div. Yield : N/A
- Market Cap (M) : 2,346.25
- Shares Out (M) : 108.82
- Exchange : XTSE
- Ex Dividend Date : 2009/01/26
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.56 | Down $ -0.02 | $21.56 | $21.56 | 8,900 |
| 03:59 PM | $21.58 | Down $ -0.05 | $21.63 | $21.58 | 5,100 |
| 03:58 PM | $21.63 | Up $0.04 | $21.63 | $21.60 | 5,500 |
| 03:57 PM | $21.59 | Up $0.00 | $21.60 | $21.59 | 700 |
| 03:56 PM | $21.59 | Up $0.03 | $21.60 | $21.56 | 3,900 |
| 03:55 PM | $21.56 | Down $ -0.01 | $21.56 | $21.56 | 1,000 |
| 03:54 PM | $21.57 | Down $ -0.01 | $21.57 | $21.56 | 1,000 |
| 03:53 PM | $21.58 | Up $0.03 | $21.58 | $21.55 | 1,700 |
| 03:52 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 200 |
| 03:51 PM | $21.55 | Down $ -0.01 | $21.55 | $21.55 | 100 |
| 03:50 PM | $21.56 | Up $0.01 | $21.56 | $21.55 | 1,400 |
| 03:49 PM | $21.55 | Down $ -0.02 | $21.56 | $21.55 | 2,600 |
| 03:48 PM | $21.57 | Up $0.01 | $21.57 | $21.53 | 5,600 |
| 03:47 PM | $21.56 | Down $ -0.02 | $21.56 | $21.56 | 100 |
| 03:46 PM | $21.58 | Up $0.02 | $21.58 | $21.58 | 100 |
| 03:45 PM | $21.56 | Down $ -0.02 | $21.56 | $21.56 | 300 |
| 03:44 PM | $21.58 | Up $0.03 | $21.58 | $21.55 | 600 |
| 03:43 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 200 |
| 03:42 PM | $21.55 | Down $ -0.01 | $21.55 | $21.55 | 200 |
| 03:41 PM | $21.56 | Down $ -0.01 | $21.59 | $21.52 | 1,900 |
| 03:40 PM | $21.57 | Down $ -0.04 | $21.60 | $21.57 | 2,600 |
| 03:39 PM | $21.61 | Up $0.01 | $21.61 | $21.60 | 500 |
| 03:37 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 200 |
| 03:37 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 0 |
| 03:33 PM | $21.60 | Down $ -0.01 | $21.60 | $21.57 | 2,200 |
| 03:33 PM | $21.60 | Up $0.00 | $21.60 | $21.57 | 0 |
| 03:33 PM | $21.60 | Up $0.00 | $21.60 | $21.57 | 0 |
| 03:33 PM | $21.60 | Up $0.00 | $21.60 | $21.57 | 0 |
| 03:31 PM | $21.61 | Up $0.03 | $21.61 | $21.61 | 100 |
| 03:31 PM | $21.61 | Up $0.00 | $21.61 | $21.61 | 0 |
| 03:25 PM | $21.58 | Up $0.02 | $21.58 | $21.57 | 1,000 |
| 03:25 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 0 |
| 03:25 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 0 |
| 03:25 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 0 |
| 03:25 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 0 |
| 03:25 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 0 |
| 03:24 PM | $21.56 | Up $0.01 | $21.56 | $21.56 | 1,000 |
| 03:23 PM | $21.55 | Up $0.02 | $21.55 | $21.53 | 500 |
| 03:21 PM | $21.53 | Up $0.01 | $21.53 | $21.53 | 200 |
| 03:21 PM | $21.53 | Up $0.00 | $21.53 | $21.53 | 0 |
| 03:20 PM | $21.52 | Down $ -0.01 | $21.52 | $21.52 | 300 |
| 03:19 PM | $21.53 | Up $0.00 | $21.53 | $21.53 | 100 |
| 03:18 PM | $21.53 | Down $ -0.01 | $21.53 | $21.53 | 100 |
| 03:17 PM | $21.54 | Up $0.04 | $21.57 | $21.51 | 1,200 |
| 03:14 PM | $21.50 | Up $0.04 | $21.50 | $21.49 | 700 |
| 03:14 PM | $21.50 | Up $0.00 | $21.50 | $21.49 | 0 |
| 03:14 PM | $21.50 | Up $0.00 | $21.50 | $21.49 | 0 |
| 03:07 PM | $21.46 | Down $ -0.02 | $21.46 | $21.46 | 100 |
| 03:07 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 0 |
| 03:07 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 0 |
| 03:07 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 0 |
| 03:07 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 0 |
| 03:07 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 0 |
| 03:07 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 0 |
| 03:06 PM | $21.48 | Down $ -0.03 | $21.48 | $21.48 | 100 |
| 03:04 PM | $21.51 | Down $ -0.03 | $21.52 | $21.51 | 300 |
| 03:04 PM | $21.51 | Up $0.00 | $21.52 | $21.51 | 0 |
| 02:58 PM | $21.54 | Down $ -0.01 | $21.54 | $21.54 | 100 |
| 02:58 PM | $21.54 | Up $0.00 | $21.54 | $21.54 | 0 |
| 02:58 PM | $21.54 | Up $0.00 | $21.54 | $21.54 | 0 |
| 02:58 PM | $21.54 | Up $0.00 | $21.54 | $21.54 | 0 |
| 02:58 PM | $21.54 | Up $0.00 | $21.54 | $21.54 | 0 |
| 02:58 PM | $21.54 | Up $0.00 | $21.54 | $21.54 | 0 |
| 02:57 PM | $21.55 | Down $ -0.01 | $21.57 | $21.55 | 300 |
| 02:56 PM | $21.56 | Up $0.03 | $21.56 | $21.56 | 200 |
| 02:53 PM | $21.53 | Up $0.02 | $21.54 | $21.53 | 400 |
| 02:53 PM | $21.53 | Up $0.00 | $21.54 | $21.53 | 0 |
| 02:53 PM | $21.53 | Up $0.00 | $21.54 | $21.53 | 0 |
| 02:52 PM | $21.51 | Up $0.04 | $21.51 | $21.47 | 700 |
| 02:51 PM | $21.47 | Down $ -0.08 | $21.53 | $21.47 | 1,200 |
| 02:41 PM | $21.55 | Down $ -0.04 | $21.58 | $21.55 | 500 |
| 02:41 PM | $21.55 | Up $0.00 | $21.58 | $21.55 | 0 |
| 02:41 PM | $21.55 | Up $0.00 | $21.58 | $21.55 | 0 |
| 02:41 PM | $21.55 | Up $0.00 | $21.58 | $21.55 | 0 |
| 02:41 PM | $21.55 | Up $0.00 | $21.58 | $21.55 | 0 |
| 02:41 PM | $21.55 | Up $0.00 | $21.58 | $21.55 | 0 |
| 02:41 PM | $21.55 | Up $0.00 | $21.58 | $21.55 | 0 |
| 02:41 PM | $21.55 | Up $0.00 | $21.58 | $21.55 | 0 |
| 02:41 PM | $21.55 | Up $0.00 | $21.58 | $21.55 | 0 |
| 02:41 PM | $21.55 | Up $0.00 | $21.58 | $21.55 | 0 |
| 02:35 PM | $21.59 | Down $ -0.05 | $21.62 | $21.59 | 1,400 |
| 02:35 PM | $21.59 | Up $0.00 | $21.62 | $21.59 | 0 |
| 02:35 PM | $21.59 | Up $0.00 | $21.62 | $21.59 | 0 |
| 02:35 PM | $21.59 | Up $0.00 | $21.62 | $21.59 | 0 |
| 02:35 PM | $21.59 | Up $0.00 | $21.62 | $21.59 | 0 |
| 02:35 PM | $21.59 | Up $0.00 | $21.62 | $21.59 | 0 |
| 02:32 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 900 |
| 02:32 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 0 |
| 02:32 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 0 |
| 02:22 PM | $21.64 | Up $0.01 | $21.64 | $21.64 | 100 |
| 02:22 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 0 |
| 02:22 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 0 |
| 02:22 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 0 |
| 02:22 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 0 |
| 02:22 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 0 |
| 02:22 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 0 |
| 02:22 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 0 |
| 02:22 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 0 |
| 02:22 PM | $21.64 | Up $0.00 | $21.64 | $21.64 | 0 |
| 02:20 PM | $21.63 | Up $0.02 | $21.63 | $21.60 | 1,200 |
| 02:20 PM | $21.63 | Up $0.00 | $21.63 | $21.60 | 0 |
| 02:19 PM | $21.61 | Up $0.01 | $21.61 | $21.61 | 300 |
| 02:18 PM | $21.60 | Up $0.00 | $21.60 | $21.59 | 400 |
| 02:11 PM | $21.60 | Down $ -0.04 | $21.60 | $21.60 | 100 |
| 02:11 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 0 |
| 02:11 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 0 |
| 02:11 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 0 |
| 02:11 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 0 |
| 02:11 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 0 |
| 02:11 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 0 |
| 02:10 PM | $21.64 | Up $0.00 | $21.64 | $21.63 | 300 |
| 02:09 PM | $21.64 | Up $0.03 | $21.64 | $21.63 | 200 |
| 02:08 PM | $21.61 | Up $0.02 | $21.61 | $21.61 | 500 |
| 02:07 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 100 |
| 02:01 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 500 |
| 02:01 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 0 |
| 02:01 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 0 |
| 02:01 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 0 |
| 02:01 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 0 |
| 02:01 PM | $21.59 | Up $0.00 | $21.59 | $21.59 | 0 |
| 02:00 PM | $21.59 | Down $ -0.01 | $21.59 | $21.52 | 1,500 |
| 01:59 PM | $21.60 | Up $0.04 | $21.60 | $21.53 | 2,600 |
| 01:57 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 100 |
| 01:57 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 0 |
| 01:56 PM | $21.56 | Up $0.01 | $21.56 | $21.56 | 200 |
| 01:54 PM | $21.55 | Up $0.05 | $21.55 | $21.53 | 500 |
| 01:54 PM | $21.55 | Up $0.00 | $21.55 | $21.53 | 0 |
| 01:47 PM | $21.50 | Up $0.01 | $21.50 | $21.50 | 100 |
| 01:47 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 01:47 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 01:47 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 01:47 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 01:47 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 01:47 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 01:45 PM | $21.49 | Up $0.00 | $21.49 | $21.49 | 300 |
| 01:45 PM | $21.49 | Up $0.00 | $21.49 | $21.49 | 0 |
| 01:36 PM | $21.49 | Up $0.04 | $21.49 | $21.48 | 300 |
| 01:36 PM | $21.49 | Up $0.00 | $21.49 | $21.48 | 0 |
| 01:36 PM | $21.49 | Up $0.00 | $21.49 | $21.48 | 0 |
| 01:36 PM | $21.49 | Up $0.00 | $21.49 | $21.48 | 0 |
| 01:36 PM | $21.49 | Up $0.00 | $21.49 | $21.48 | 0 |
| 01:36 PM | $21.49 | Up $0.00 | $21.49 | $21.48 | 0 |
| 01:36 PM | $21.49 | Up $0.00 | $21.49 | $21.48 | 0 |
| 01:36 PM | $21.49 | Up $0.00 | $21.49 | $21.48 | 0 |
| 01:36 PM | $21.49 | Up $0.00 | $21.49 | $21.48 | 0 |
| 01:35 PM | $21.45 | Down $ -0.03 | $21.45 | $21.45 | 700 |
| 01:30 PM | $21.48 | Up $0.07 | $21.48 | $21.44 | 2,000 |
| 01:30 PM | $21.48 | Up $0.00 | $21.48 | $21.44 | 0 |
| 01:30 PM | $21.48 | Up $0.00 | $21.48 | $21.44 | 0 |
| 01:30 PM | $21.48 | Up $0.00 | $21.48 | $21.44 | 0 |
| 01:30 PM | $21.48 | Up $0.00 | $21.48 | $21.44 | 0 |
| 01:17 PM | $21.41 | Up $0.01 | $21.41 | $21.41 | 200 |
| 01:17 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 01:17 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 01:17 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 01:17 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 01:17 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 01:17 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 01:17 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 01:17 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 01:17 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 01:17 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 01:17 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 01:17 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 01:13 PM | $21.40 | Up $0.02 | $21.40 | $21.38 | 600 |
| 01:13 PM | $21.40 | Up $0.00 | $21.40 | $21.38 | 0 |
| 01:13 PM | $21.40 | Up $0.00 | $21.40 | $21.38 | 0 |
| 01:13 PM | $21.40 | Up $0.00 | $21.40 | $21.38 | 0 |
| 01:06 PM | $21.38 | Down $ -0.01 | $21.38 | $21.38 | 100 |
| 01:06 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 01:06 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 01:06 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 01:06 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 01:06 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 01:06 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 01:03 PM | $21.39 | Up $0.05 | $21.39 | $21.38 | 400 |
| 01:03 PM | $21.39 | Up $0.00 | $21.39 | $21.38 | 0 |
| 01:03 PM | $21.39 | Up $0.00 | $21.39 | $21.38 | 0 |
| 12:52 PM | $21.34 | Down $ -0.01 | $21.34 | $21.34 | 100 |
| 12:52 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 0 |
| 12:52 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 0 |
| 12:52 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 0 |
| 12:52 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 0 |
| 12:52 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 0 |
| 12:52 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 0 |
| 12:52 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 0 |
| 12:52 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 0 |
| 12:52 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 0 |
| 12:52 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 0 |
| 12:51 PM | $21.35 | Down $ -0.09 | $21.41 | $21.35 | 1,700 |
| 12:49 PM | $21.44 | Up $0.02 | $21.44 | $21.43 | 200 |
| 12:49 PM | $21.44 | Up $0.00 | $21.44 | $21.43 | 0 |
| 12:43 PM | $21.42 | Down $ -0.01 | $21.42 | $21.41 | 400 |
| 12:43 PM | $21.42 | Up $0.00 | $21.42 | $21.41 | 0 |
| 12:43 PM | $21.42 | Up $0.00 | $21.42 | $21.41 | 0 |
| 12:43 PM | $21.42 | Up $0.00 | $21.42 | $21.41 | 0 |
| 12:43 PM | $21.42 | Up $0.00 | $21.42 | $21.41 | 0 |
| 12:43 PM | $21.42 | Up $0.00 | $21.42 | $21.41 | 0 |
| 12:40 PM | $21.43 | Up $0.02 | $21.43 | $21.42 | 400 |
| 12:40 PM | $21.43 | Up $0.00 | $21.43 | $21.42 | 0 |
| 12:40 PM | $21.43 | Up $0.00 | $21.43 | $21.42 | 0 |
| 12:37 PM | $21.41 | Up $0.03 | $21.41 | $21.41 | 400 |
| 12:37 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 12:37 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 12:29 PM | $21.38 | Up $0.02 | $21.38 | $21.38 | 200 |
| 12:29 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 12:29 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 12:29 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 12:29 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 12:29 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 12:29 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 12:29 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 12:27 PM | $21.36 | Up $0.01 | $21.37 | $21.36 | 600 |
| 12:27 PM | $21.36 | Up $0.00 | $21.37 | $21.36 | 0 |
| 12:26 PM | $21.35 | Up $0.03 | $21.35 | $21.35 | 200 |
| 12:16 PM | $21.32 | Up $0.03 | $21.32 | $21.31 | 400 |
| 12:16 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:16 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:16 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:16 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:16 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:16 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:16 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:16 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:16 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:11 PM | $21.29 | Up $0.03 | $21.29 | $21.27 | 500 |
| 12:11 PM | $21.29 | Up $0.00 | $21.29 | $21.27 | 0 |
| 12:11 PM | $21.29 | Up $0.00 | $21.29 | $21.27 | 0 |
| 12:11 PM | $21.29 | Up $0.00 | $21.29 | $21.27 | 0 |
| 12:11 PM | $21.29 | Up $0.00 | $21.29 | $21.27 | 0 |
| 11:58 AM | $21.26 | Up $0.01 | $21.26 | $21.26 | 100 |
| 11:58 AM | $21.26 | Up $0.00 | $21.26 | $21.26 | 0 |
| 11:58 AM | $21.26 | Up $0.00 | $21.26 | $21.26 | 0 |
| 11:58 AM | $21.26 | Up $0.00 | $21.26 | $21.26 | 0 |
| 11:58 AM | $21.26 | Up $0.00 | $21.26 | $21.26 | 0 |
| 11:58 AM | $21.26 | Up $0.00 | $21.26 | $21.26 | 0 |
| 11:58 AM | $21.26 | Up $0.00 | $21.26 | $21.26 | 0 |
| 11:58 AM | $21.26 | Up $0.00 | $21.26 | $21.26 | 0 |
| 11:58 AM | $21.26 | Up $0.00 | $21.26 | $21.26 | 0 |
| 11:58 AM | $21.26 | Up $0.00 | $21.26 | $21.26 | 0 |
| 11:58 AM | $21.26 | Up $0.00 | $21.26 | $21.26 | 0 |
| 11:58 AM | $21.26 | Up $0.00 | $21.26 | $21.26 | 0 |
| 11:58 AM | $21.26 | Up $0.00 | $21.26 | $21.26 | 0 |
| 11:49 AM | $21.25 | Up $0.03 | $21.25 | $21.22 | 500 |
| 11:49 AM | $21.25 | Up $0.00 | $21.25 | $21.22 | 0 |
| 11:49 AM | $21.25 | Up $0.00 | $21.25 | $21.22 | 0 |
| 11:49 AM | $21.25 | Up $0.00 | $21.25 | $21.22 | 0 |
| 11:49 AM | $21.25 | Up $0.00 | $21.25 | $21.22 | 0 |
| 11:49 AM | $21.25 | Up $0.00 | $21.25 | $21.22 | 0 |
| 11:49 AM | $21.25 | Up $0.00 | $21.25 | $21.22 | 0 |
| 11:49 AM | $21.25 | Up $0.00 | $21.25 | $21.22 | 0 |
| 11:49 AM | $21.25 | Up $0.00 | $21.25 | $21.22 | 0 |
| 11:38 AM | $21.22 | Up $0.02 | $21.22 | $21.16 | 1,700 |
| 11:38 AM | $21.22 | Up $0.00 | $21.22 | $21.16 | 0 |
| 11:38 AM | $21.22 | Up $0.00 | $21.22 | $21.16 | 0 |
| 11:38 AM | $21.22 | Up $0.00 | $21.22 | $21.16 | 0 |
| 11:38 AM | $21.22 | Up $0.00 | $21.22 | $21.16 | 0 |
| 11:38 AM | $21.22 | Up $0.00 | $21.22 | $21.16 | 0 |
| 11:38 AM | $21.22 | Up $0.00 | $21.22 | $21.16 | 0 |
| 11:38 AM | $21.22 | Up $0.00 | $21.22 | $21.16 | 0 |
| 11:38 AM | $21.22 | Up $0.00 | $21.22 | $21.16 | 0 |
| 11:38 AM | $21.22 | Up $0.00 | $21.22 | $21.16 | 0 |
| 11:38 AM | $21.22 | Up $0.00 | $21.22 | $21.16 | 0 |
| 11:36 AM | $21.20 | Up $0.01 | $21.20 | $21.19 | 400 |
| 11:36 AM | $21.20 | Up $0.00 | $21.20 | $21.19 | 0 |
| 11:35 AM | $21.19 | Up $0.00 | $21.19 | $21.19 | 800 |
| 11:33 AM | $21.19 | Up $0.05 | $21.19 | $21.15 | 1,300 |
| 11:33 AM | $21.19 | Up $0.00 | $21.19 | $21.15 | 0 |
| 11:22 AM | $21.14 | Up $0.03 | $21.14 | $21.13 | 300 |
| 11:22 AM | $21.14 | Up $0.00 | $21.14 | $21.13 | 0 |
| 11:22 AM | $21.14 | Up $0.00 | $21.14 | $21.13 | 0 |
| 11:22 AM | $21.14 | Up $0.00 | $21.14 | $21.13 | 0 |
| 11:22 AM | $21.14 | Up $0.00 | $21.14 | $21.13 | 0 |
| 11:22 AM | $21.14 | Up $0.00 | $21.14 | $21.13 | 0 |
| 11:22 AM | $21.14 | Up $0.00 | $21.14 | $21.13 | 0 |
| 11:22 AM | $21.14 | Up $0.00 | $21.14 | $21.13 | 0 |
| 11:22 AM | $21.14 | Up $0.00 | $21.14 | $21.13 | 0 |
| 11:22 AM | $21.14 | Up $0.00 | $21.14 | $21.13 | 0 |
| 11:22 AM | $21.14 | Up $0.00 | $21.14 | $21.13 | 0 |
| 11:16 AM | $21.11 | Up $0.07 | $21.11 | $21.08 | 500 |
| 11:16 AM | $21.11 | Up $0.00 | $21.11 | $21.08 | 0 |
| 11:16 AM | $21.11 | Up $0.00 | $21.11 | $21.08 | 0 |
| 11:16 AM | $21.11 | Up $0.00 | $21.11 | $21.08 | 0 |
| 11:16 AM | $21.11 | Up $0.00 | $21.11 | $21.08 | 0 |
| 11:16 AM | $21.11 | Up $0.00 | $21.11 | $21.08 | 0 |
| 11:15 AM | $21.04 | Down $ -0.03 | $21.09 | $21.04 | 1,400 |
| 11:14 AM | $21.07 | Up $0.01 | $21.07 | $21.07 | 500 |
| 11:13 AM | $21.06 | Up $0.00 | $21.06 | $21.06 | 100 |
| 11:12 AM | $21.06 | Down $ -0.06 | $21.11 | $21.05 | 3,200 |
| 11:11 AM | $21.12 | Down $ -0.10 | $21.12 | $21.12 | 100 |
| 11:06 AM | $21.22 | Down $ -0.02 | $21.23 | $21.22 | 700 |
| 11:06 AM | $21.22 | Up $0.00 | $21.23 | $21.22 | 0 |
| 11:06 AM | $21.22 | Up $0.00 | $21.23 | $21.22 | 0 |
| 11:06 AM | $21.22 | Up $0.00 | $21.23 | $21.22 | 0 |
| 11:06 AM | $21.22 | Up $0.00 | $21.23 | $21.22 | 0 |
| 11:05 AM | $21.24 | Down $ -0.02 | $21.24 | $21.24 | 100 |
| 11:01 AM | $21.26 | Down $ -0.04 | $21.26 | $21.25 | 1,600 |
| 11:01 AM | $21.26 | Up $0.00 | $21.26 | $21.25 | 0 |
| 11:01 AM | $21.26 | Up $0.00 | $21.26 | $21.25 | 0 |
| 11:01 AM | $21.26 | Up $0.00 | $21.26 | $21.25 | 0 |
| 10:59 AM | $21.30 | Down $ -0.03 | $21.30 | $21.30 | 100 |
| 10:59 AM | $21.30 | Up $0.00 | $21.30 | $21.30 | 0 |
| 10:58 AM | $21.33 | Up $0.02 | $21.33 | $21.33 | 200 |
| 10:55 AM | $21.31 | Down $ -0.06 | $21.37 | $21.29 | 2,000 |
| 10:55 AM | $21.31 | Up $0.00 | $21.37 | $21.29 | 0 |
| 10:55 AM | $21.31 | Up $0.00 | $21.37 | $21.29 | 0 |
| 10:43 AM | $21.37 | Down $ -0.02 | $21.39 | $21.36 | 800 |
| 10:43 AM | $21.37 | Up $0.00 | $21.39 | $21.36 | 0 |
| 10:43 AM | $21.37 | Up $0.00 | $21.39 | $21.36 | 0 |
| 10:43 AM | $21.37 | Up $0.00 | $21.39 | $21.36 | 0 |
| 10:43 AM | $21.37 | Up $0.00 | $21.39 | $21.36 | 0 |
| 10:43 AM | $21.37 | Up $0.00 | $21.39 | $21.36 | 0 |
| 10:43 AM | $21.37 | Up $0.00 | $21.39 | $21.36 | 0 |
| 10:43 AM | $21.37 | Up $0.00 | $21.39 | $21.36 | 0 |
| 10:43 AM | $21.37 | Up $0.00 | $21.39 | $21.36 | 0 |
| 10:43 AM | $21.37 | Up $0.00 | $21.39 | $21.36 | 0 |
| 10:43 AM | $21.37 | Up $0.00 | $21.39 | $21.36 | 0 |
| 10:43 AM | $21.37 | Up $0.00 | $21.39 | $21.36 | 0 |
| 10:40 AM | $21.39 | Down $ -0.03 | $21.41 | $21.38 | 1,100 |
| 10:40 AM | $21.39 | Up $0.00 | $21.41 | $21.38 | 0 |
| 10:40 AM | $21.39 | Up $0.00 | $21.41 | $21.38 | 0 |
| 10:35 AM | $21.42 | Up $0.03 | $21.42 | $21.40 | 300 |
| 10:35 AM | $21.42 | Up $0.00 | $21.42 | $21.40 | 0 |
| 10:35 AM | $21.42 | Up $0.00 | $21.42 | $21.40 | 0 |
| 10:35 AM | $21.42 | Up $0.00 | $21.42 | $21.40 | 0 |
| 10:35 AM | $21.42 | Up $0.00 | $21.42 | $21.40 | 0 |
| 10:33 AM | $21.39 | Up $0.00 | $21.39 | $21.39 | 500 |
| 10:33 AM | $21.39 | Up $0.00 | $21.39 | $21.39 | 0 |
| 10:31 AM | $21.39 | Up $0.01 | $21.41 | $21.39 | 500 |
| 10:31 AM | $21.39 | Up $0.00 | $21.41 | $21.39 | 0 |
| 10:30 AM | $21.38 | Down $ -0.03 | $21.38 | $21.38 | 200 |
| 10:28 AM | $21.41 | Down $ -0.02 | $21.41 | $21.41 | 100 |
| 10:28 AM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 10:27 AM | $21.42 | Up $0.03 | $21.42 | $21.42 | 100 |
| 10:26 AM | $21.39 | Up $0.00 | $21.39 | $21.38 | 400 |
| 10:25 AM | $21.39 | Down $ -0.04 | $21.39 | $21.39 | 100 |
| 10:24 AM | $21.43 | Up $0.02 | $21.43 | $21.43 | 200 |
| 10:21 AM | $21.41 | Up $0.01 | $21.42 | $21.39 | 500 |
| 10:21 AM | $21.41 | Up $0.00 | $21.42 | $21.39 | 0 |
| 10:21 AM | $21.41 | Up $0.00 | $21.42 | $21.39 | 0 |
| 10:20 AM | $21.40 | Up $0.06 | $21.40 | $21.34 | 700 |
| 10:19 AM | $21.34 | Down $ -0.06 | $21.37 | $21.33 | 1,400 |
| 10:17 AM | $21.40 | Up $0.02 | $21.40 | $21.37 | 400 |
| 10:17 AM | $21.40 | Up $0.00 | $21.40 | $21.37 | 0 |
| 10:16 AM | $21.38 | Up $0.02 | $21.38 | $21.38 | 1,000 |
| 10:14 AM | $21.36 | Up $0.03 | $21.37 | $21.35 | 2,500 |
| 10:14 AM | $21.36 | Up $0.00 | $21.37 | $21.35 | 0 |
| 10:12 AM | $21.33 | Up $0.00 | $21.40 | $21.33 | 700 |
| 10:12 AM | $21.33 | Up $0.00 | $21.40 | $21.33 | 0 |
| 10:10 AM | $21.33 | Down $ -0.03 | $21.33 | $21.31 | 500 |
| 10:10 AM | $21.33 | Up $0.00 | $21.33 | $21.31 | 0 |
| 10:09 AM | $21.36 | Up $0.03 | $21.36 | $21.36 | 200 |
| 10:08 AM | $21.33 | Down $ -0.02 | $21.33 | $21.33 | 100 |
| 10:06 AM | $21.35 | Up $0.04 | $21.36 | $21.34 | 400 |
| 10:06 AM | $21.35 | Up $0.00 | $21.36 | $21.34 | 0 |
| 10:05 AM | $21.31 | Down $ -0.01 | $21.31 | $21.31 | 100 |
| 10:04 AM | $21.32 | Up $0.03 | $21.32 | $21.31 | 200 |
| 10:01 AM | $21.29 | Up $0.09 | $21.29 | $21.19 | 1,800 |
| 10:01 AM | $21.29 | Up $0.00 | $21.29 | $21.19 | 0 |
| 10:01 AM | $21.29 | Up $0.00 | $21.29 | $21.19 | 0 |
| 10:00 AM | $21.20 | Down $ -0.02 | $21.20 | $21.17 | 600 |
| 09:59 AM | $21.22 | Up $0.10 | $21.22 | $21.16 | 300 |
| 09:58 AM | $21.12 | Up $0.02 | $21.13 | $21.12 | 300 |
| 09:57 AM | $21.10 | Down $ -0.06 | $21.11 | $21.09 | 400 |
| 09:56 AM | $21.16 | Down $ -0.07 | $21.20 | $21.16 | 200 |
| 09:54 AM | $21.23 | Up $0.09 | $21.26 | $21.16 | 2,800 |
| 09:54 AM | $21.23 | Up $0.00 | $21.26 | $21.16 | 0 |
| 09:50 AM | $21.14 | Down $ -0.03 | $21.16 | $21.12 | 1,800 |
| 09:50 AM | $21.14 | Up $0.00 | $21.16 | $21.12 | 0 |
| 09:50 AM | $21.14 | Up $0.00 | $21.16 | $21.12 | 0 |
| 09:50 AM | $21.14 | Up $0.00 | $21.16 | $21.12 | 0 |
| 09:49 AM | $21.17 | Up $0.00 | $21.18 | $21.17 | 300 |
| 09:44 AM | $21.17 | Up $0.04 | $21.17 | $21.17 | 100 |
| 09:44 AM | $21.17 | Up $0.00 | $21.17 | $21.17 | 0 |
| 09:44 AM | $21.17 | Up $0.00 | $21.17 | $21.17 | 0 |
| 09:44 AM | $21.17 | Up $0.00 | $21.17 | $21.17 | 0 |
| 09:44 AM | $21.17 | Up $0.00 | $21.17 | $21.17 | 0 |
| 09:41 AM | $21.13 | Down $ -0.07 | $21.13 | $21.13 | 100 |
| 09:41 AM | $21.13 | Up $0.00 | $21.13 | $21.13 | 0 |
| 09:41 AM | $21.13 | Up $0.00 | $21.13 | $21.13 | 0 |
| 09:38 AM | $21.20 | Up $0.03 | $21.21 | $21.20 | 700 |
| 09:38 AM | $21.20 | Up $0.00 | $21.21 | $21.20 | 0 |
| 09:38 AM | $21.20 | Up $0.00 | $21.21 | $21.20 | 0 |
| 09:35 AM | $21.17 | Down $ -0.04 | $21.17 | $21.11 | 1,400 |
| 09:35 AM | $21.17 | Up $0.00 | $21.17 | $21.11 | 0 |
| 09:35 AM | $21.17 | Up $0.00 | $21.17 | $21.11 | 0 |
| 09:31 AM | $21.21 | Down $ -0.03 | $21.21 | $21.21 | 100 |
| 09:31 AM | $21.21 | Up $0.00 | $21.21 | $21.21 | 0 |
| 09:31 AM | $21.21 | Up $0.00 | $21.21 | $21.21 | 0 |
| 09:31 AM | $21.21 | Up $0.00 | $21.21 | $21.21 | 0 |
| 09:30 AM | $21.24 | Up $0.14 | $21.24 | $21.24 | 700 |
| Previous close | $21.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-02-2019 | $21.56 | $21.27 | $21.64 | $21.27 | 76,400 |
| 14-02-2019 | $21.10 | $21.07 | $21.13 | $20.75 | 109,600 |
| 13-02-2019 | $20.87 | $21.16 | $21.34 | $20.82 | 116,600 |
| 12-02-2019 | $20.92 | $21.00 | $21.08 | $20.85 | 120,200 |
| 11-02-2019 | $20.76 | $21.34 | $21.41 | $20.71 | 157,800 |
| 08-02-2019 | $21.57 | $21.45 | $21.71 | $21.34 | 126,700 |
| 07-02-2019 | $21.68 | $22.04 | $22.08 | $21.66 | 112,400 |
| 06-02-2019 | $22.65 | $23.10 | $23.22 | $22.52 | 313,400 |
| 05-02-2019 | $22.97 | $22.51 | $23.00 | $22.48 | 86,400 |
| 04-02-2019 | $22.69 | $22.63 | $22.74 | $22.54 | 83,641 |
| 01-02-2019 | $22.26 | $22.00 | $22.36 | $21.87 | 105,000 |
| 31-01-2019 | $22.64 | $22.76 | $22.85 | $22.40 | 130,000 |
| 30-01-2019 | $22.23 | $21.94 | $22.67 | $21.90 | 150,200 |
| 29-01-2019 | $22.30 | $22.39 | $22.41 | $22.22 | 149,700 |
| 28-01-2019 | $22.34 | $21.92 | $22.44 | $21.86 | 153,100 |
| 25-01-2019 | $21.92 | $21.95 | $22.18 | $21.82 | 145,200 |
| 24-01-2019 | $21.07 | $20.55 | $21.30 | $20.54 | 134,800 |
| 23-01-2019 | $20.16 | $20.05 | $20.23 | $20.04 | 143,800 |
| 22-01-2019 | $19.92 | $19.74 | $20.13 | $19.72 | 165,700 |
| 21-01-2019 | $19.79 | $19.85 | $20.01 | $19.79 | 58,000 |
| 18-01-2019 | $20.05 | $20.31 | $20.47 | $19.94 | 194,000 |
| 17-01-2019 | $20.88 | $21.10 | $21.16 | $20.81 | 132,200 |
| 16-01-2019 | $21.03 | $21.44 | $21.45 | $20.91 | 188,500 |
| 15-01-2019 | $21.41 | $21.26 | $21.61 | $21.11 | 118,400 |
| 14-01-2019 | $21.75 | $21.74 | $21.89 | $21.67 | 83,200 |
| 11-01-2019 | $21.67 | $21.53 | $21.81 | $21.49 | 63,700 |
| 10-01-2019 | $21.74 | $21.80 | $21.91 | $21.59 | 89,900 |
| 09-01-2019 | $21.92 | $21.91 | $22.00 | $21.77 | 110,600 |
| 08-01-2019 | $21.85 | $21.97 | $22.13 | $21.72 | 105,200 |
| 07-01-2019 | $21.89 | $22.03 | $22.13 | $21.81 | 83,100 |
Graphs are not available, please refer to the detailed table