Print

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
Back to top