Quotes and Market Data
Find a quote
ENDEAVOUR MINING CORP
21.56 Up 0.64 (2.97 %)
Delayed : 2019/06/24 16:00:02
- Previous close $20.92
- Opening $21.11
- Price Ask $21.56
- Price Bid $21.56
- Size Bid 28
- Size Ask 47
- Today High $21.65
- Today Low $20.87
- 52 Weeks High $24.65
- 52 Weeks Low $16.34
- Volume 360,106
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.44
- Dividends/Share : $0.30
- Current Div. Yield : N/A
- Market Cap (M) : 2,299.49
- Shares Out (M) : 109.92
- Exchange : XTSE
- Ex Dividend Date : 2009/01/26
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.56 | Down $ -0.06 | $21.56 | $21.56 | 15,700 |
| 03:59 PM | $21.62 | Up $0.07 | $21.62 | $21.56 | 10,200 |
| 03:58 PM | $21.55 | Up $0.03 | $21.55 | $21.51 | 9,000 |
| 03:57 PM | $21.52 | Down $ -0.01 | $21.53 | $21.52 | 2,400 |
| 03:56 PM | $21.53 | Up $0.02 | $21.53 | $21.51 | 6,300 |
| 03:55 PM | $21.51 | Up $0.00 | $21.52 | $21.51 | 1,000 |
| 03:54 PM | $21.51 | Up $0.00 | $21.52 | $21.51 | 800 |
| 03:53 PM | $21.51 | Down $ -0.02 | $21.51 | $21.51 | 200 |
| 03:52 PM | $21.53 | Up $0.02 | $21.53 | $21.49 | 3,100 |
| 03:51 PM | $21.51 | Down $ -0.02 | $21.53 | $21.50 | 1,600 |
| 03:50 PM | $21.53 | Up $0.01 | $21.53 | $21.52 | 2,000 |
| 03:49 PM | $21.52 | Down $ -0.01 | $21.54 | $21.52 | 1,200 |
| 03:48 PM | $21.53 | Up $0.00 | $21.54 | $21.53 | 1,100 |
| 03:47 PM | $21.53 | Up $0.00 | $21.54 | $21.53 | 900 |
| 03:46 PM | $21.53 | Up $0.00 | $21.54 | $21.53 | 1,100 |
| 03:45 PM | $21.53 | Down $ -0.01 | $21.55 | $21.53 | 3,000 |
| 03:44 PM | $21.54 | Up $0.03 | $21.55 | $21.53 | 3,100 |
| 03:43 PM | $21.51 | Down $ -0.02 | $21.53 | $21.51 | 1,400 |
| 03:42 PM | $21.53 | Up $0.00 | $21.53 | $21.53 | 1,200 |
| 03:41 PM | $21.53 | Up $0.04 | $21.53 | $21.48 | 2,600 |
| 03:40 PM | $21.49 | Up $0.00 | $21.49 | $21.46 | 800 |
| 03:39 PM | $21.49 | Down $ -0.02 | $21.51 | $21.46 | 1,700 |
| 03:38 PM | $21.51 | Up $0.00 | $21.52 | $21.51 | 700 |
| 03:37 PM | $21.51 | Down $ -0.02 | $21.53 | $21.50 | 1,100 |
| 03:36 PM | $21.53 | Up $0.00 | $21.53 | $21.53 | 1,200 |
| 03:35 PM | $21.53 | Up $0.07 | $21.54 | $21.50 | 2,600 |
| 03:34 PM | $21.46 | Up $0.01 | $21.49 | $21.46 | 1,100 |
| 03:33 PM | $21.45 | Up $0.03 | $21.45 | $21.41 | 1,500 |
| 03:32 PM | $21.42 | Down $0.00 | $21.44 | $21.42 | 300 |
| 03:31 PM | $21.43 | Down $ -0.04 | $21.45 | $21.41 | 1,000 |
| 03:30 PM | $21.47 | Up $0.00 | $21.47 | $21.47 | 100 |
| 03:29 PM | $21.46 | Down $ -0.01 | $21.46 | $21.46 | 300 |
| 03:28 PM | $21.47 | Down $ -0.02 | $21.47 | $21.47 | 100 |
| 03:27 PM | $21.49 | Up $0.04 | $21.49 | $21.45 | 2,000 |
| 03:26 PM | $21.45 | Up $0.00 | $21.46 | $21.45 | 500 |
| 03:25 PM | $21.45 | Down $ -0.02 | $21.48 | $21.45 | 400 |
| 03:24 PM | $21.47 | Down $ -0.03 | $21.52 | $21.47 | 1,500 |
| 03:23 PM | $21.50 | Up $0.02 | $21.53 | $21.50 | 4,200 |
| 03:21 PM | $21.48 | Up $0.02 | $21.49 | $21.47 | 1,600 |
| 03:21 PM | $21.48 | Up $0.00 | $21.49 | $21.47 | 0 |
| 03:20 PM | $21.46 | Up $0.00 | $21.47 | $21.46 | 300 |
| 03:19 PM | $21.46 | Down $ -0.03 | $21.47 | $21.46 | 300 |
| 03:18 PM | $21.49 | Down $ -0.02 | $21.50 | $21.49 | 400 |
| 03:17 PM | $21.51 | Down $ -0.01 | $21.51 | $21.50 | 500 |
| 03:16 PM | $21.51 | Up $0.02 | $21.51 | $21.50 | 2,200 |
| 03:14 PM | $21.49 | Up $0.02 | $21.49 | $21.49 | 400 |
| 03:14 PM | $21.49 | Up $0.00 | $21.49 | $21.49 | 0 |
| 03:11 PM | $21.47 | Down $ -0.01 | $21.47 | $21.47 | 100 |
| 03:11 PM | $21.47 | Up $0.00 | $21.47 | $21.47 | 0 |
| 03:11 PM | $21.47 | Up $0.00 | $21.47 | $21.47 | 0 |
| 03:10 PM | $21.48 | Down $ -0.01 | $21.49 | $21.48 | 500 |
| 03:09 PM | $21.49 | Up $0.00 | $21.50 | $21.49 | 900 |
| 03:08 PM | $21.49 | Up $0.03 | $21.49 | $21.47 | 1,100 |
| 03:07 PM | $21.46 | Up $0.01 | $21.46 | $21.45 | 700 |
| 03:06 PM | $21.45 | Up $0.03 | $21.45 | $21.44 | 1,200 |
| 03:04 PM | $21.42 | Down $ -0.01 | $21.42 | $21.42 | 300 |
| 03:04 PM | $21.42 | Up $0.00 | $21.42 | $21.42 | 0 |
| 03:03 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 300 |
| 03:00 PM | $21.43 | Down $ -0.01 | $21.44 | $21.43 | 200 |
| 03:00 PM | $21.43 | Up $0.00 | $21.44 | $21.43 | 0 |
| 03:00 PM | $21.43 | Up $0.00 | $21.44 | $21.43 | 0 |
| 02:59 PM | $21.44 | Down $ -0.02 | $21.46 | $21.44 | 400 |
| 02:58 PM | $21.46 | Down $ -0.03 | $21.48 | $21.46 | 2,600 |
| 02:57 PM | $21.49 | Down $ -0.01 | $21.50 | $21.49 | 600 |
| 02:56 PM | $21.50 | Up $0.00 | $21.51 | $21.50 | 1,400 |
| 02:55 PM | $21.50 | Up $0.01 | $21.50 | $21.50 | 300 |
| 02:54 PM | $21.49 | Down $ -0.02 | $21.49 | $21.49 | 600 |
| 02:53 PM | $21.51 | Up $0.01 | $21.51 | $21.50 | 900 |
| 02:52 PM | $21.50 | Up $0.00 | $21.51 | $21.50 | 1,100 |
| 02:51 PM | $21.50 | Down $0.00 | $21.51 | $21.50 | 1,100 |
| 02:50 PM | $21.51 | Down $ -0.03 | $21.52 | $21.50 | 600 |
| 02:49 PM | $21.53 | Up $0.03 | $21.53 | $21.50 | 1,400 |
| 02:48 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 2,300 |
| 02:47 PM | $21.50 | Up $0.03 | $21.50 | $21.50 | 6,100 |
| 02:44 PM | $21.47 | Down $ -0.03 | $21.48 | $21.47 | 300 |
| 02:44 PM | $21.47 | Up $0.00 | $21.48 | $21.47 | 0 |
| 02:44 PM | $21.47 | Up $0.00 | $21.48 | $21.47 | 0 |
| 02:41 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 600 |
| 02:41 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 02:41 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 02:40 PM | $21.50 | Up $0.01 | $21.50 | $21.49 | 2,700 |
| 02:38 PM | $21.49 | Down $ -0.05 | $21.51 | $21.49 | 500 |
| 02:38 PM | $21.49 | Up $0.00 | $21.51 | $21.49 | 0 |
| 02:37 PM | $21.54 | Down $ -0.01 | $21.54 | $21.54 | 100 |
| 02:36 PM | $21.55 | Up $0.09 | $21.55 | $21.48 | 2,000 |
| 02:35 PM | $21.46 | Up $0.02 | $21.47 | $21.46 | 200 |
| 02:33 PM | $21.44 | Down $ -0.02 | $21.47 | $21.42 | 1,500 |
| 02:33 PM | $21.44 | Up $0.00 | $21.47 | $21.42 | 0 |
| 02:32 PM | $21.46 | Up $0.01 | $21.46 | $21.44 | 800 |
| 02:31 PM | $21.46 | Up $0.00 | $21.46 | $21.45 | 400 |
| 02:30 PM | $21.45 | Up $0.00 | $21.45 | $21.45 | 200 |
| 02:29 PM | $21.45 | Up $0.00 | $21.45 | $21.45 | 100 |
| 02:28 PM | $21.45 | Down $ -0.01 | $21.45 | $21.45 | 200 |
| 02:27 PM | $21.46 | Down $ -0.01 | $21.46 | $21.45 | 200 |
| 02:25 PM | $21.47 | Down $ -0.02 | $21.52 | $21.47 | 3,400 |
| 02:25 PM | $21.47 | Up $0.00 | $21.52 | $21.47 | 0 |
| 02:19 PM | $21.49 | Up $0.05 | $21.49 | $21.45 | 1,400 |
| 02:19 PM | $21.49 | Up $0.00 | $21.49 | $21.45 | 0 |
| 02:19 PM | $21.49 | Up $0.00 | $21.49 | $21.45 | 0 |
| 02:19 PM | $21.49 | Up $0.00 | $21.49 | $21.45 | 0 |
| 02:19 PM | $21.49 | Up $0.00 | $21.49 | $21.45 | 0 |
| 02:19 PM | $21.49 | Up $0.00 | $21.49 | $21.45 | 0 |
| 02:18 PM | $21.44 | Down $ -0.02 | $21.45 | $21.44 | 400 |
| 02:15 PM | $21.46 | Up $0.02 | $21.46 | $21.46 | 200 |
| 02:15 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 0 |
| 02:15 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 0 |
| 02:11 PM | $21.44 | Down $ -0.01 | $21.44 | $21.41 | 1,600 |
| 02:11 PM | $21.44 | Up $0.00 | $21.44 | $21.41 | 0 |
| 02:11 PM | $21.44 | Up $0.00 | $21.44 | $21.41 | 0 |
| 02:11 PM | $21.44 | Up $0.00 | $21.44 | $21.41 | 0 |
| 02:10 PM | $21.45 | Down $ -0.02 | $21.45 | $21.45 | 100 |
| 02:09 PM | $21.47 | Down $ -0.02 | $21.47 | $21.47 | 200 |
| 02:08 PM | $21.49 | Down $ -0.02 | $21.50 | $21.49 | 2,400 |
| 02:07 PM | $21.51 | Down $ -0.03 | $21.51 | $21.51 | 100 |
| 02:05 PM | $21.54 | Up $0.02 | $21.54 | $21.53 | 200 |
| 02:05 PM | $21.54 | Up $0.00 | $21.54 | $21.53 | 0 |
| 02:02 PM | $21.52 | Down $ -0.03 | $21.54 | $21.52 | 600 |
| 02:02 PM | $21.52 | Up $0.00 | $21.54 | $21.52 | 0 |
| 02:02 PM | $21.52 | Up $0.00 | $21.54 | $21.52 | 0 |
| 02:01 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 100 |
| 02:00 PM | $21.55 | Up $0.01 | $21.56 | $21.55 | 1,300 |
| 01:57 PM | $21.54 | Down $ -0.02 | $21.55 | $21.54 | 300 |
| 01:57 PM | $21.54 | Up $0.00 | $21.55 | $21.54 | 0 |
| 01:57 PM | $21.54 | Up $0.00 | $21.55 | $21.54 | 0 |
| 01:55 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 200 |
| 01:55 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 0 |
| 01:54 PM | $21.56 | Down $ -0.02 | $21.58 | $21.55 | 1,800 |
| 01:53 PM | $21.58 | Up $0.01 | $21.58 | $21.58 | 700 |
| 01:52 PM | $21.57 | Up $0.01 | $21.57 | $21.56 | 1,200 |
| 01:51 PM | $21.56 | Up $0.01 | $21.56 | $21.55 | 1,100 |
| 01:50 PM | $21.55 | Down $ -0.03 | $21.57 | $21.55 | 5,600 |
| 01:45 PM | $21.58 | Down $ -0.02 | $21.59 | $21.58 | 600 |
| 01:45 PM | $21.58 | Up $0.00 | $21.59 | $21.58 | 0 |
| 01:45 PM | $21.58 | Up $0.00 | $21.59 | $21.58 | 0 |
| 01:45 PM | $21.58 | Up $0.00 | $21.59 | $21.58 | 0 |
| 01:45 PM | $21.58 | Up $0.00 | $21.59 | $21.58 | 0 |
| 01:41 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 900 |
| 01:41 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 0 |
| 01:41 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 0 |
| 01:41 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 0 |
| 01:39 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 400 |
| 01:39 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 0 |
| 01:38 PM | $21.60 | Down $ -0.01 | $21.62 | $21.60 | 300 |
| 01:37 PM | $21.61 | Up $0.03 | $21.61 | $21.58 | 5,100 |
| 01:36 PM | $21.58 | Up $0.02 | $21.58 | $21.56 | 1,200 |
| 01:32 PM | $21.56 | Down $ -0.01 | $21.56 | $21.56 | 100 |
| 01:32 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 0 |
| 01:32 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 0 |
| 01:32 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 0 |
| 01:31 PM | $21.57 | Down $ -0.04 | $21.62 | $21.57 | 2,100 |
| 01:30 PM | $21.61 | Up $0.03 | $21.61 | $21.60 | 700 |
| 01:29 PM | $21.58 | Up $0.02 | $21.58 | $21.57 | 1,200 |
| 01:24 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 100 |
| 01:24 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 0 |
| 01:24 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 0 |
| 01:24 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 0 |
| 01:24 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 0 |
| 01:23 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 100 |
| 01:22 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 100 |
| 01:21 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 500 |
| 01:20 PM | $21.56 | Down $ -0.05 | $21.56 | $21.56 | 100 |
| 01:16 PM | $21.61 | Down $ -0.03 | $21.63 | $21.61 | 2,000 |
| 01:16 PM | $21.61 | Up $0.00 | $21.63 | $21.61 | 0 |
| 01:16 PM | $21.61 | Up $0.00 | $21.63 | $21.61 | 0 |
| 01:16 PM | $21.61 | Up $0.00 | $21.63 | $21.61 | 0 |
| 01:15 PM | $21.64 | Up $0.03 | $21.65 | $21.64 | 700 |
| 01:13 PM | $21.61 | Up $0.02 | $21.61 | $21.60 | 400 |
| 01:13 PM | $21.61 | Up $0.00 | $21.61 | $21.60 | 0 |
| 01:12 PM | $21.59 | Up $0.03 | $21.59 | $21.57 | 900 |
| 01:11 PM | $21.56 | Up $0.01 | $21.57 | $21.56 | 2,900 |
| 01:08 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 1,900 |
| 01:08 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 0 |
| 01:08 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 0 |
| 01:06 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 100 |
| 01:06 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 0 |
| 01:05 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 1,100 |
| 01:04 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 100 |
| 01:02 PM | $21.55 | Down $ -0.01 | $21.55 | $21.55 | 100 |
| 01:02 PM | $21.55 | Up $0.00 | $21.55 | $21.55 | 0 |
| 01:00 PM | $21.56 | Up $0.02 | $21.57 | $21.55 | 2,900 |
| 01:00 PM | $21.56 | Up $0.00 | $21.57 | $21.55 | 0 |
| 12:59 PM | $21.54 | Up $0.00 | $21.54 | $21.54 | 600 |
| 12:57 PM | $21.54 | Up $0.00 | $21.54 | $21.54 | 500 |
| 12:57 PM | $21.54 | Up $0.00 | $21.54 | $21.54 | 0 |
| 12:56 PM | $21.54 | Down $ -0.02 | $21.54 | $21.53 | 900 |
| 12:55 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 100 |
| 12:54 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 100 |
| 12:53 PM | $21.56 | Up $0.00 | $21.56 | $21.56 | 100 |
| 12:50 PM | $21.56 | Up $0.03 | $21.56 | $21.55 | 1,800 |
| 12:50 PM | $21.56 | Up $0.00 | $21.56 | $21.55 | 0 |
| 12:50 PM | $21.56 | Up $0.00 | $21.56 | $21.55 | 0 |
| 12:49 PM | $21.53 | Up $0.01 | $21.53 | $21.53 | 400 |
| 12:48 PM | $21.52 | Down $ -0.03 | $21.54 | $21.51 | 500 |
| 12:47 PM | $21.55 | Down $ -0.01 | $21.55 | $21.55 | 100 |
| 12:46 PM | $21.56 | Up $0.05 | $21.56 | $21.53 | 400 |
| 12:43 PM | $21.51 | Down $ -0.01 | $21.51 | $21.51 | 100 |
| 12:43 PM | $21.51 | Up $0.00 | $21.51 | $21.51 | 0 |
| 12:43 PM | $21.51 | Up $0.00 | $21.51 | $21.51 | 0 |
| 12:42 PM | $21.52 | Down $ -0.04 | $21.55 | $21.52 | 500 |
| 12:41 PM | $21.56 | Up $0.02 | $21.56 | $21.55 | 300 |
| 12:40 PM | $21.54 | Up $0.04 | $21.56 | $21.50 | 4,000 |
| 12:39 PM | $21.50 | Up $0.05 | $21.50 | $21.48 | 1,800 |
| 12:36 PM | $21.45 | Up $0.01 | $21.45 | $21.45 | 200 |
| 12:36 PM | $21.45 | Up $0.00 | $21.45 | $21.45 | 0 |
| 12:36 PM | $21.45 | Up $0.00 | $21.45 | $21.45 | 0 |
| 12:35 PM | $21.44 | Up $0.00 | $21.44 | $21.44 | 100 |
| 12:34 PM | $21.44 | Up $0.00 | $21.45 | $21.44 | 800 |
| 12:33 PM | $21.44 | Up $0.01 | $21.45 | $21.44 | 400 |
| 12:32 PM | $21.43 | Down $ -0.01 | $21.44 | $21.43 | 300 |
| 12:31 PM | $21.44 | Up $0.01 | $21.44 | $21.44 | 300 |
| 12:30 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 500 |
| 12:29 PM | $21.43 | Up $0.04 | $21.43 | $21.39 | 3,600 |
| 12:28 PM | $21.39 | Up $0.03 | $21.39 | $21.35 | 2,100 |
| 12:27 PM | $21.36 | Up $0.00 | $21.36 | $21.36 | 300 |
| 12:25 PM | $21.36 | Down $ -0.02 | $21.36 | $21.33 | 400 |
| 12:25 PM | $21.36 | Up $0.00 | $21.36 | $21.33 | 0 |
| 12:23 PM | $21.38 | Up $0.01 | $21.38 | $21.38 | 100 |
| 12:23 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 0 |
| 12:22 PM | $21.37 | Down $ -0.01 | $21.39 | $21.37 | 1,300 |
| 12:21 PM | $21.38 | Up $0.05 | $21.39 | $21.35 | 2,000 |
| 12:20 PM | $21.33 | Up $0.02 | $21.33 | $21.33 | 500 |
| 12:19 PM | $21.31 | Down $ -0.05 | $21.37 | $21.31 | 5,700 |
| 12:18 PM | $21.36 | Down $ -0.02 | $21.37 | $21.36 | 500 |
| 12:17 PM | $21.38 | Up $0.04 | $21.38 | $21.34 | 1,400 |
| 12:16 PM | $21.34 | Up $0.02 | $21.34 | $21.34 | 100 |
| 12:11 PM | $21.32 | Up $0.01 | $21.32 | $21.31 | 500 |
| 12:11 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:11 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:11 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:11 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 12:10 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 100 |
| 12:09 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 200 |
| 12:08 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 400 |
| 12:07 PM | $21.31 | Up $0.05 | $21.31 | $21.26 | 1,500 |
| 12:04 PM | $21.26 | Up $0.01 | $21.27 | $21.23 | 1,300 |
| 12:04 PM | $21.26 | Up $0.00 | $21.27 | $21.23 | 0 |
| 12:04 PM | $21.26 | Up $0.00 | $21.27 | $21.23 | 0 |
| 12:03 PM | $21.25 | Down $ -0.01 | $21.26 | $21.25 | 400 |
| 12:02 PM | $21.26 | Down $ -0.01 | $21.26 | $21.26 | 100 |
| 12:01 PM | $21.27 | Up $0.03 | $21.27 | $21.24 | 500 |
| 12:00 PM | $21.24 | Up $0.01 | $21.24 | $21.24 | 700 |
| 11:59 AM | $21.23 | Up $0.01 | $21.23 | $21.22 | 200 |
| 11:58 AM | $21.22 | Down $ -0.03 | $21.24 | $21.22 | 500 |
| 11:57 AM | $21.25 | Up $0.08 | $21.25 | $21.18 | 3,300 |
| 11:55 AM | $21.17 | Up $0.00 | $21.17 | $21.17 | 500 |
| 11:55 AM | $21.17 | Up $0.00 | $21.17 | $21.17 | 0 |
| 11:54 AM | $21.17 | Up $0.01 | $21.17 | $21.17 | 900 |
| 11:53 AM | $21.16 | Down $ -0.01 | $21.18 | $21.16 | 900 |
| 11:52 AM | $21.17 | Up $0.01 | $21.17 | $21.17 | 100 |
| 11:51 AM | $21.16 | Up $0.02 | $21.16 | $21.14 | 500 |
| 11:49 AM | $21.14 | Up $0.03 | $21.14 | $21.13 | 200 |
| 11:49 AM | $21.14 | Up $0.00 | $21.14 | $21.13 | 0 |
| 11:48 AM | $21.11 | Up $0.00 | $21.11 | $21.11 | 800 |
| 11:47 AM | $21.11 | Down $ -0.01 | $21.11 | $21.09 | 1,000 |
| 11:45 AM | $21.12 | Up $0.00 | $21.12 | $21.12 | 200 |
| 11:45 AM | $21.12 | Up $0.00 | $21.12 | $21.12 | 0 |
| 11:44 AM | $21.12 | Up $0.01 | $21.12 | $21.12 | 200 |
| 11:43 AM | $21.11 | Up $0.01 | $21.12 | $21.11 | 600 |
| 11:42 AM | $21.10 | Up $0.03 | $21.10 | $21.07 | 800 |
| 11:41 AM | $21.07 | Down $ -0.01 | $21.08 | $21.07 | 500 |
| 11:40 AM | $21.08 | Up $0.00 | $21.08 | $21.08 | 200 |
| 11:39 AM | $21.08 | Up $0.01 | $21.08 | $21.07 | 200 |
| 11:38 AM | $21.07 | Up $0.01 | $21.07 | $21.06 | 700 |
| 11:37 AM | $21.06 | Up $0.02 | $21.07 | $21.05 | 3,800 |
| 11:36 AM | $21.04 | Up $0.03 | $21.04 | $21.02 | 600 |
| 11:35 AM | $21.01 | Down $ -0.04 | $21.02 | $21.01 | 200 |
| 11:34 AM | $21.05 | Up $0.00 | $21.05 | $21.05 | 100 |
| 11:33 AM | $21.05 | Down $ -0.02 | $21.06 | $21.05 | 500 |
| 11:32 AM | $21.07 | Down $0.00 | $21.07 | $21.06 | 800 |
| 11:31 AM | $21.08 | Up $0.02 | $21.08 | $21.06 | 200 |
| 11:30 AM | $21.05 | Up $0.01 | $21.05 | $21.02 | 1,400 |
| 11:29 AM | $21.04 | Up $0.02 | $21.04 | $21.03 | 6,000 |
| 11:28 AM | $21.02 | Down $ -0.02 | $21.04 | $21.02 | 1,200 |
| 11:27 AM | $21.04 | Up $0.01 | $21.04 | $21.03 | 1,300 |
| 11:26 AM | $21.03 | Up $0.03 | $21.03 | $21.00 | 700 |
| 11:25 AM | $21.00 | Up $0.03 | $21.02 | $20.99 | 1,600 |
| 11:24 AM | $20.97 | Down $ -0.06 | $20.99 | $20.97 | 300 |
| 11:23 AM | $21.03 | Down $ -0.01 | $21.03 | $21.03 | 100 |
| 11:22 AM | $21.04 | Up $0.01 | $21.04 | $21.01 | 1,700 |
| 11:21 AM | $21.03 | Up $0.01 | $21.03 | $21.00 | 800 |
| 11:20 AM | $21.02 | Up $0.03 | $21.04 | $21.01 | 1,300 |
| 11:19 AM | $20.99 | Down $ -0.03 | $21.04 | $20.99 | 5,600 |
| 11:17 AM | $21.02 | Up $0.00 | $21.02 | $21.02 | 200 |
| 11:17 AM | $21.02 | Up $0.00 | $21.02 | $21.02 | 0 |
| 11:15 AM | $21.02 | Up $0.00 | $21.02 | $21.02 | 500 |
| 11:15 AM | $21.02 | Up $0.00 | $21.02 | $21.02 | 0 |
| 11:13 AM | $21.02 | Down $ -0.02 | $21.03 | $21.02 | 600 |
| 11:13 AM | $21.02 | Up $0.00 | $21.03 | $21.02 | 0 |
| 11:12 AM | $21.04 | Up $0.03 | $21.04 | $21.04 | 100 |
| 11:11 AM | $21.01 | Down $ -0.02 | $21.02 | $21.01 | 400 |
| 11:09 AM | $21.03 | Up $0.00 | $21.04 | $21.02 | 1,500 |
| 11:09 AM | $21.03 | Up $0.00 | $21.04 | $21.02 | 0 |
| 11:08 AM | $21.03 | Up $0.01 | $21.03 | $21.01 | 1,500 |
| 11:07 AM | $21.02 | Up $0.02 | $21.03 | $21.01 | 800 |
| 11:05 AM | $21.00 | Up $0.02 | $21.00 | $21.00 | 100 |
| 11:05 AM | $21.00 | Up $0.00 | $21.00 | $21.00 | 0 |
| 11:03 AM | $20.98 | Down $ -0.02 | $21.01 | $20.98 | 1,100 |
| 11:03 AM | $20.98 | Up $0.00 | $21.01 | $20.98 | 0 |
| 11:01 AM | $21.00 | Up $0.04 | $21.01 | $20.97 | 1,100 |
| 11:01 AM | $21.00 | Up $0.00 | $21.01 | $20.97 | 0 |
| 11:00 AM | $20.96 | Down $ -0.04 | $20.98 | $20.96 | 400 |
| 10:57 AM | $21.00 | Up $0.03 | $21.00 | $20.99 | 1,000 |
| 10:57 AM | $21.00 | Up $0.00 | $21.00 | $20.99 | 0 |
| 10:57 AM | $21.00 | Up $0.00 | $21.00 | $20.99 | 0 |
| 10:55 AM | $20.97 | Up $0.04 | $20.97 | $20.96 | 600 |
| 10:55 AM | $20.97 | Up $0.00 | $20.97 | $20.96 | 0 |
| 10:53 AM | $20.93 | Up $0.02 | $20.94 | $20.93 | 300 |
| 10:53 AM | $20.93 | Up $0.00 | $20.94 | $20.93 | 0 |
| 10:49 AM | $20.91 | Down $ -0.01 | $20.91 | $20.90 | 700 |
| 10:49 AM | $20.91 | Up $0.00 | $20.91 | $20.90 | 0 |
| 10:49 AM | $20.91 | Up $0.00 | $20.91 | $20.90 | 0 |
| 10:49 AM | $20.91 | Up $0.00 | $20.91 | $20.90 | 0 |
| 10:47 AM | $20.92 | Up $0.00 | $20.92 | $20.92 | 100 |
| 10:47 AM | $20.92 | Up $0.00 | $20.92 | $20.92 | 0 |
| 10:46 AM | $20.92 | Up $0.02 | $20.92 | $20.91 | 500 |
| 10:45 AM | $20.90 | Down $ -0.02 | $20.92 | $20.87 | 3,000 |
| 10:44 AM | $20.92 | Up $0.00 | $20.94 | $20.92 | 400 |
| 10:43 AM | $20.92 | Down $ -0.07 | $20.99 | $20.92 | 4,400 |
| 10:42 AM | $20.99 | Up $0.00 | $20.99 | $20.99 | 100 |
| 10:41 AM | $20.99 | Down $ -0.01 | $20.99 | $20.99 | 1,400 |
| 10:40 AM | $21.00 | Up $0.00 | $21.00 | $20.99 | 300 |
| 10:39 AM | $21.00 | Up $0.01 | $21.01 | $21.00 | 700 |
| 10:37 AM | $20.99 | Down $ -0.01 | $21.00 | $20.99 | 300 |
| 10:37 AM | $20.99 | Up $0.00 | $21.00 | $20.99 | 0 |
| 10:35 AM | $21.00 | Down $ -0.01 | $21.01 | $21.00 | 1,700 |
| 10:35 AM | $21.00 | Up $0.00 | $21.01 | $21.00 | 0 |
| 10:34 AM | $21.01 | Up $0.01 | $21.02 | $21.01 | 300 |
| 10:31 AM | $21.00 | Up $0.01 | $21.00 | $20.99 | 400 |
| 10:31 AM | $21.00 | Up $0.00 | $21.00 | $20.99 | 0 |
| 10:31 AM | $21.00 | Up $0.00 | $21.00 | $20.99 | 0 |
| 10:30 AM | $20.99 | Up $0.00 | $20.99 | $20.99 | 200 |
| 10:28 AM | $20.99 | Up $0.04 | $20.99 | $20.99 | 100 |
| 10:28 AM | $20.99 | Up $0.00 | $20.99 | $20.99 | 0 |
| 10:27 AM | $20.95 | Up $0.01 | $20.95 | $20.94 | 500 |
| 10:26 AM | $20.94 | Up $0.01 | $20.94 | $20.89 | 3,800 |
| 10:25 AM | $20.93 | Down $ -0.05 | $20.99 | $20.93 | 1,700 |
| 10:24 AM | $20.98 | Down $ -0.03 | $21.01 | $20.98 | 1,500 |
| 10:23 AM | $21.01 | Up $0.01 | $21.01 | $21.01 | 200 |
| 10:22 AM | $21.00 | Down $ -0.01 | $21.00 | $21.00 | 200 |
| 10:20 AM | $21.01 | Up $0.03 | $21.01 | $21.00 | 900 |
| 10:20 AM | $21.01 | Up $0.00 | $21.01 | $21.00 | 0 |
| 10:19 AM | $20.98 | Down $ -0.01 | $20.98 | $20.98 | 300 |
| 10:18 AM | $20.99 | Down $ -0.01 | $20.99 | $20.99 | 100 |
| 10:17 AM | $21.00 | Down $ -0.04 | $21.04 | $21.00 | 2,400 |
| 10:16 AM | $21.04 | Up $0.00 | $21.04 | $21.04 | 600 |
| 10:15 AM | $21.04 | Up $0.01 | $21.05 | $21.03 | 3,700 |
| 10:14 AM | $21.03 | Up $0.00 | $21.04 | $21.03 | 300 |
| 10:08 AM | $21.02 | Down $ -0.05 | $21.04 | $21.02 | 400 |
| 10:08 AM | $21.02 | Up $0.00 | $21.04 | $21.02 | 0 |
| 10:08 AM | $21.02 | Up $0.00 | $21.04 | $21.02 | 0 |
| 10:08 AM | $21.02 | Up $0.00 | $21.04 | $21.02 | 0 |
| 10:08 AM | $21.02 | Up $0.00 | $21.04 | $21.02 | 0 |
| 10:08 AM | $21.02 | Up $0.00 | $21.04 | $21.02 | 0 |
| 10:07 AM | $21.07 | Up $0.03 | $21.07 | $21.05 | 300 |
| 10:06 AM | $21.04 | Down $ -0.03 | $21.06 | $21.04 | 700 |
| 10:04 AM | $21.07 | Down $ -0.06 | $21.15 | $21.07 | 1,300 |
| 10:04 AM | $21.07 | Up $0.00 | $21.15 | $21.07 | 0 |
| 10:03 AM | $21.13 | Up $0.00 | $21.15 | $21.13 | 200 |
| 10:01 AM | $21.13 | Up $0.04 | $21.13 | $21.13 | 200 |
| 10:01 AM | $21.13 | Up $0.00 | $21.13 | $21.13 | 0 |
| 09:57 AM | $21.09 | Down $ -0.10 | $21.18 | $21.09 | 700 |
| 09:57 AM | $21.09 | Up $0.00 | $21.18 | $21.09 | 0 |
| 09:57 AM | $21.09 | Up $0.00 | $21.18 | $21.09 | 0 |
| 09:57 AM | $21.09 | Up $0.00 | $21.18 | $21.09 | 0 |
| 09:56 AM | $21.19 | Up $0.01 | $21.22 | $21.18 | 7,800 |
| 09:55 AM | $21.18 | Down $ -0.05 | $21.19 | $21.18 | 2,100 |
| 09:53 AM | $21.23 | Up $0.09 | $21.23 | $21.16 | 400 |
| 09:53 AM | $21.23 | Up $0.00 | $21.23 | $21.16 | 0 |
| 09:52 AM | $21.14 | Down $ -0.06 | $21.14 | $21.14 | 100 |
| 09:51 AM | $21.20 | Up $0.00 | $21.23 | $21.19 | 3,800 |
| 09:50 AM | $21.20 | Up $0.00 | $21.20 | $21.20 | 100 |
| 09:49 AM | $21.20 | Up $0.00 | $21.20 | $21.20 | 100 |
| 09:48 AM | $21.20 | Down $ -0.01 | $21.20 | $21.20 | 100 |
| 09:47 AM | $21.21 | Down $ -0.02 | $21.21 | $21.21 | 100 |
| 09:46 AM | $21.23 | Down $ -0.02 | $21.27 | $21.23 | 2,300 |
| 09:45 AM | $21.25 | Up $0.00 | $21.25 | $21.22 | 400 |
| 09:43 AM | $21.25 | Up $0.00 | $21.25 | $21.25 | 300 |
| 09:43 AM | $21.25 | Up $0.00 | $21.25 | $21.25 | 0 |
| 09:41 AM | $21.25 | Up $0.04 | $21.25 | $21.20 | 6,100 |
| 09:41 AM | $21.25 | Up $0.00 | $21.25 | $21.20 | 0 |
| 09:40 AM | $21.21 | Up $0.01 | $21.21 | $21.20 | 7,300 |
| 09:39 AM | $21.20 | Up $0.00 | $21.20 | $21.20 | 100 |
| 09:37 AM | $21.20 | Down $ -0.01 | $21.20 | $21.20 | 200 |
| 09:37 AM | $21.20 | Up $0.00 | $21.20 | $21.20 | 0 |
| 09:36 AM | $21.21 | Down $ -0.02 | $21.23 | $21.20 | 700 |
| 09:35 AM | $21.23 | Down $ -0.07 | $21.30 | $21.23 | 800 |
| 09:34 AM | $21.30 | Up $0.11 | $21.31 | $21.23 | 14,400 |
| 09:33 AM | $21.19 | Up $0.01 | $21.19 | $21.11 | 5,000 |
| 09:32 AM | $21.19 | Up $0.05 | $21.20 | $21.17 | 600 |
| 09:31 AM | $21.13 | Down $ -0.02 | $21.13 | $21.13 | 100 |
| 09:30 AM | $21.15 | Up $0.23 | $21.18 | $21.11 | 2,200 |
| Previous close | $20.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-06-2019 | $20.92 | $21.09 | $21.25 | $20.91 | 872,500 |
| 20-06-2019 | $21.47 | $21.19 | $21.57 | $21.18 | 294,800 |
| 19-06-2019 | $20.41 | $20.00 | $20.60 | $19.95 | 204,400 |
| 18-06-2019 | $20.11 | $20.37 | $20.45 | $20.05 | 160,900 |
| 17-06-2019 | $19.72 | $19.02 | $19.87 | $19.01 | 323,700 |
| 14-06-2019 | $20.20 | $20.29 | $20.35 | $19.98 | 109,600 |
| 13-06-2019 | $20.26 | $20.24 | $20.34 | $20.23 | 102,700 |
| 12-06-2019 | $19.80 | $19.92 | $20.02 | $19.78 | 125,000 |
| 11-06-2019 | $19.84 | $20.05 | $20.17 | $19.78 | 80,600 |
| 10-06-2019 | $20.07 | $20.30 | $20.32 | $19.94 | 120,700 |
| 07-06-2019 | $20.77 | $20.83 | $20.95 | $20.64 | 124,600 |
| 06-06-2019 | $21.02 | $20.94 | $21.11 | $20.86 | 55,100 |
| 05-06-2019 | $20.86 | $20.89 | $21.00 | $20.81 | 82,300 |
| 04-06-2019 | $21.32 | $21.25 | $21.40 | $21.14 | 131,000 |
| 03-06-2019 | $21.45 | $20.55 | $21.47 | $20.55 | 255,700 |
| 31-05-2019 | $20.18 | $20.52 | $20.63 | $20.05 | 200,400 |
| 30-05-2019 | $19.47 | $19.40 | $19.57 | $19.37 | 74,300 |
| 29-05-2019 | $19.24 | $19.59 | $19.64 | $19.20 | 45,200 |
| 28-05-2019 | $19.34 | $19.31 | $19.36 | $18.99 | 103,400 |
| 27-05-2019 | $19.04 | $18.97 | $19.13 | $18.81 | 37,700 |
| 24-05-2019 | $19.32 | $19.26 | $19.44 | $19.24 | 46,300 |
| 23-05-2019 | $19.22 | $19.70 | $19.74 | $19.17 | 91,200 |
| 22-05-2019 | $19.20 | $19.08 | $19.22 | $19.04 | 79,500 |
| 21-05-2019 | $19.19 | $19.17 | $19.31 | $18.89 | 110,300 |
| 17-05-2019 | $19.64 | $19.42 | $19.71 | $19.37 | 192,089 |
| 16-05-2019 | $19.48 | $19.49 | $19.66 | $19.46 | 79,200 |
| 15-05-2019 | $19.81 | $19.88 | $19.91 | $19.78 | 57,000 |
| 14-05-2019 | $19.97 | $19.66 | $20.02 | $19.60 | 72,700 |
| 13-05-2019 | $20.29 | $20.31 | $20.46 | $20.27 | 161,600 |
| 10-05-2019 | $19.89 | $19.90 | $20.20 | $19.85 | 51,300 |
Graphs are not available, please refer to the detailed table