Print

Quotes and Market Data

Find a quote

ENDEAVOUR MINING CORP

18.19 Up 0.44 (2.42 %)

Delayed : 2018/12/14 16:00:02

  • Previous close $17.75
  • Opening $17.60
  • Price Ask $17.98
  • Price Bid $17.98
  • Size Bid 28
  • Size Ask 6
  • Today High $18.25
  • Today Low $17.21
  • 52 Weeks High $26.86
  • 52 Weeks Low $16.34
  • Volume 318,689

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 1.64
  • Dividends/Share : $0.30
  • Current Div. Yield : N/A
  • Market Cap (M) : 1,960.00
  • Shares Out (M) : 107.75
  • Exchange : XTSE
  • Ex Dividend Date : 2009/01/26

Intraday history

Hour Last Change High Low Volume
04:00 PM $18.19 Down $ -0.01 $18.19 $18.19 6,500
03:59 PM $18.20 Up $0.04 $18.20 $18.13 2,800
03:58 PM $18.16 Down $ -0.07 $18.22 $18.16 3,900
03:57 PM $18.23 Down $ -0.01 $18.24 $18.23 3,900
03:56 PM $18.24 Up $0.01 $18.24 $18.24 1,300
03:55 PM $18.23 Down $ -0.01 $18.25 $18.22 2,700
03:54 PM $18.24 Up $0.04 $18.25 $18.21 3,700
03:53 PM $18.20 Down $ -0.02 $18.22 $18.20 1,100
03:52 PM $18.22 Up $0.01 $18.24 $18.21 2,100
03:51 PM $18.21 Up $0.01 $18.21 $18.18 3,300
03:50 PM $18.20 Up $0.02 $18.20 $18.16 3,300
03:49 PM $18.18 Up $0.03 $18.18 $18.15 2,000
03:48 PM $18.15 Up $0.01 $18.16 $18.14 12,300
03:47 PM $18.14 Down $ -0.01 $18.14 $18.14 500
03:46 PM $18.15 Down $ -0.02 $18.16 $18.15 2,100
03:45 PM $18.17 Up $0.02 $18.18 $18.16 1,000
03:44 PM $18.15 Down $ -0.06 $18.20 $18.13 5,100
03:43 PM $18.21 Up $0.03 $18.21 $18.20 700
03:42 PM $18.18 Up $0.00 $18.19 $18.18 1,500
03:41 PM $18.18 Up $0.00 $18.18 $18.18 300
03:40 PM $18.18 Up $0.01 $18.20 $18.16 3,000
03:39 PM $18.17 Down $ -0.01 $18.17 $18.17 400
03:38 PM $18.18 Up $0.02 $18.18 $18.14 1,900
03:37 PM $18.16 Up $0.00 $18.16 $18.16 500
03:36 PM $18.16 Up $0.01 $18.16 $18.15 1,100
03:35 PM $18.15 Up $0.01 $18.15 $18.14 1,000
03:34 PM $18.14 Up $0.00 $18.14 $18.14 300
03:33 PM $18.14 Down $ -0.01 $18.17 $18.14 3,000
03:32 PM $18.15 Up $0.04 $18.15 $18.12 1,300
03:31 PM $18.11 Up $0.01 $18.11 $18.11 700
03:30 PM $18.10 Up $0.01 $18.10 $18.10 600
03:29 PM $18.09 Down $ -0.01 $18.10 $18.09 900
03:28 PM $18.10 Down $ -0.01 $18.10 $18.10 300
03:26 PM $18.11 Down $ -0.01 $18.11 $18.11 100
03:26 PM $18.11 Up $0.00 $18.11 $18.11 0
03:24 PM $18.12 Up $0.01 $18.12 $18.12 700
03:24 PM $18.12 Up $0.00 $18.12 $18.12 0
03:22 PM $18.11 Up $0.01 $18.13 $18.11 2,400
03:22 PM $18.11 Up $0.00 $18.13 $18.11 0
03:21 PM $18.10 Up $0.00 $18.10 $18.10 100
03:20 PM $18.10 Up $0.00 $18.10 $18.10 100
03:19 PM $18.10 Down $ -0.01 $18.10 $18.10 100
03:18 PM $18.11 Up $0.02 $18.11 $18.10 300
03:17 PM $18.09 Down $ -0.02 $18.10 $18.09 800
03:16 PM $18.11 Down $ -0.02 $18.15 $18.11 3,000
03:15 PM $18.13 Down $ -0.03 $18.16 $18.13 3,400
03:14 PM $18.16 Up $0.07 $18.18 $18.12 4,800
03:13 PM $18.09 Up $0.00 $18.12 $18.09 5,300
03:12 PM $18.09 Up $0.09 $18.09 $18.01 3,300
03:11 PM $18.00 Up $0.03 $18.00 $17.98 1,000
03:10 PM $17.97 Up $0.01 $17.97 $17.97 100
03:09 PM $17.96 Up $0.01 $17.96 $17.95 600
03:08 PM $17.95 Up $0.02 $17.95 $17.93 2,000
03:07 PM $17.93 Down $ -0.03 $17.94 $17.93 500
03:05 PM $17.96 Down $ -0.02 $17.96 $17.95 1,500
03:05 PM $17.96 Up $0.00 $17.96 $17.95 0
03:04 PM $17.98 Down $ -0.02 $17.98 $17.98 100
03:03 PM $18.00 Up $0.06 $18.00 $17.95 3,300
03:01 PM $17.94 Up $0.02 $17.94 $17.94 500
03:01 PM $17.94 Up $0.00 $17.94 $17.94 0
03:00 PM $17.92 Up $0.02 $17.92 $17.90 2,000
02:59 PM $17.90 Up $0.00 $17.90 $17.90 300
02:58 PM $17.90 Down $ -0.01 $17.90 $17.90 300
02:56 PM $17.91 Up $0.02 $17.91 $17.89 1,700
02:56 PM $17.91 Up $0.00 $17.91 $17.89 0
02:55 PM $17.89 Down $ -0.03 $17.91 $17.89 1,700
02:53 PM $17.92 Up $0.01 $17.92 $17.91 800
02:53 PM $17.92 Up $0.00 $17.92 $17.91 0
02:50 PM $17.91 Down $ -0.01 $17.91 $17.90 1,200
02:50 PM $17.91 Up $0.00 $17.91 $17.90 0
02:50 PM $17.91 Up $0.00 $17.91 $17.90 0
02:49 PM $17.92 Up $0.02 $17.92 $17.91 900
02:48 PM $17.90 Up $0.00 $17.90 $17.90 100
02:47 PM $17.90 Down $ -0.02 $17.92 $17.90 3,200
02:46 PM $17.92 Up $0.01 $17.92 $17.92 500
02:44 PM $17.91 Up $0.03 $17.91 $17.89 1,400
02:44 PM $17.91 Up $0.00 $17.91 $17.89 0
02:42 PM $17.88 Up $0.01 $17.88 $17.87 2,100
02:42 PM $17.88 Up $0.00 $17.88 $17.87 0
02:41 PM $17.87 Up $0.02 $17.87 $17.85 27,800
02:40 PM $17.86 Up $0.02 $17.86 $17.86 100
02:38 PM $17.84 Down $ -0.01 $17.86 $17.84 600
02:38 PM $17.84 Up $0.00 $17.86 $17.84 0
02:37 PM $17.85 Down $ -0.01 $17.86 $17.85 400
02:36 PM $17.86 Up $0.00 $17.86 $17.86 1,700
02:35 PM $17.86 Up $0.00 $17.87 $17.86 1,800
02:34 PM $17.86 Down $ -0.02 $17.88 $17.86 2,000
02:32 PM $17.88 Down $ -0.01 $17.88 $17.88 400
02:32 PM $17.88 Up $0.00 $17.88 $17.88 0
02:30 PM $17.89 Up $0.00 $17.89 $17.89 300
02:30 PM $17.89 Up $0.00 $17.89 $17.89 0
02:27 PM $17.89 Up $0.01 $17.90 $17.89 1,300
02:27 PM $17.89 Up $0.00 $17.90 $17.89 0
02:27 PM $17.89 Up $0.00 $17.90 $17.89 0
02:26 PM $17.88 Down $ -0.03 $17.89 $17.88 700
02:23 PM $17.91 Up $0.00 $17.91 $17.91 400
02:23 PM $17.91 Up $0.00 $17.91 $17.91 0
02:23 PM $17.91 Up $0.00 $17.91 $17.91 0
02:22 PM $17.91 Up $0.02 $17.91 $17.90 1,000
02:20 PM $17.89 Down $ -0.01 $17.89 $17.88 1,000
02:20 PM $17.89 Up $0.00 $17.89 $17.88 0
02:19 PM $17.90 Up $0.01 $17.91 $17.90 1,200
02:18 PM $17.89 Up $0.01 $17.89 $17.89 300
02:17 PM $17.88 Down $ -0.01 $17.88 $17.88 200
02:16 PM $17.89 Down $ -0.02 $17.90 $17.89 900
02:14 PM $17.91 Up $0.02 $17.91 $17.89 1,400
02:14 PM $17.91 Up $0.00 $17.91 $17.89 0
02:13 PM $17.89 Up $0.01 $17.89 $17.88 1,100
02:12 PM $17.88 Down $ -0.03 $17.90 $17.88 1,200
02:11 PM $17.91 Up $0.01 $17.91 $17.91 100
02:10 PM $17.90 Up $0.01 $17.90 $17.90 500
02:08 PM $17.89 Up $0.00 $17.89 $17.89 300
02:08 PM $17.89 Up $0.00 $17.89 $17.89 0
02:07 PM $17.89 Down $ -0.02 $17.90 $17.89 700
02:06 PM $17.91 Up $0.01 $17.91 $17.90 500
02:05 PM $17.90 Up $0.04 $17.90 $17.87 2,700
02:03 PM $17.86 Down $ -0.01 $17.86 $17.86 300
02:03 PM $17.86 Up $0.00 $17.86 $17.86 0
02:01 PM $17.87 Up $0.00 $17.87 $17.87 1,000
02:01 PM $17.87 Up $0.00 $17.87 $17.87 0
01:59 PM $17.87 Down $ -0.02 $17.87 $17.87 500
01:59 PM $17.87 Up $0.00 $17.87 $17.87 0
01:56 PM $17.89 Up $0.02 $17.89 $17.88 700
01:56 PM $17.89 Up $0.00 $17.89 $17.88 0
01:56 PM $17.89 Up $0.00 $17.89 $17.88 0
01:55 PM $17.87 Down $ -0.01 $17.87 $17.87 200
01:54 PM $17.88 Up $0.00 $17.88 $17.88 600
01:53 PM $17.88 Up $0.00 $17.88 $17.87 1,200
01:51 PM $17.87 Up $0.00 $17.87 $17.87 200
01:51 PM $17.87 Up $0.00 $17.87 $17.87 0
01:50 PM $17.87 Up $0.01 $17.87 $17.87 100
01:49 PM $17.86 Down $ -0.03 $17.88 $17.86 1,100
01:48 PM $17.89 Up $0.01 $17.90 $17.89 1,100
01:47 PM $17.88 Down $ -0.01 $17.88 $17.88 100
01:46 PM $17.89 Up $0.01 $17.89 $17.88 300
01:44 PM $17.88 Up $0.00 $17.89 $17.88 300
01:44 PM $17.88 Up $0.00 $17.89 $17.88 0
01:43 PM $17.88 Down $ -0.02 $17.91 $17.88 1,500
01:42 PM $17.90 Up $0.03 $17.90 $17.89 400
01:38 PM $17.87 Up $0.01 $17.87 $17.87 100
01:38 PM $17.87 Up $0.00 $17.87 $17.87 0
01:38 PM $17.87 Up $0.00 $17.87 $17.87 0
01:38 PM $17.87 Up $0.00 $17.87 $17.87 0
01:37 PM $17.86 Up $0.03 $17.86 $17.83 1,300
01:36 PM $17.83 Down $ -0.01 $17.84 $17.83 500
01:32 PM $17.84 Down $ -0.01 $17.84 $17.84 100
01:32 PM $17.84 Up $0.00 $17.84 $17.84 0
01:32 PM $17.84 Up $0.00 $17.84 $17.84 0
01:32 PM $17.84 Up $0.00 $17.84 $17.84 0
01:31 PM $17.85 Down $ -0.02 $17.88 $17.85 1,600
01:27 PM $17.88 Up $0.02 $17.88 $17.85 500
01:27 PM $17.88 Up $0.00 $17.88 $17.85 0
01:27 PM $17.88 Up $0.00 $17.88 $17.85 0
01:27 PM $17.88 Up $0.00 $17.88 $17.85 0
01:24 PM $17.85 Up $0.01 $17.85 $17.85 400
01:24 PM $17.85 Up $0.00 $17.85 $17.85 0
01:24 PM $17.85 Up $0.00 $17.85 $17.85 0
01:23 PM $17.84 Up $0.01 $17.84 $17.82 1,500
01:22 PM $17.83 Down $ -0.05 $17.86 $17.83 700
01:21 PM $17.88 Down $ -0.01 $17.88 $17.87 600
01:19 PM $17.89 Up $0.02 $17.89 $17.88 1,900
01:19 PM $17.89 Up $0.00 $17.89 $17.88 0
01:18 PM $17.87 Down $ -0.01 $17.88 $17.87 1,000
01:17 PM $17.88 Down $ -0.03 $17.89 $17.88 300
01:16 PM $17.91 Up $0.00 $17.91 $17.90 700
01:12 PM $17.91 Up $0.00 $17.91 $17.91 100
01:12 PM $17.91 Up $0.00 $17.91 $17.91 0
01:12 PM $17.91 Up $0.00 $17.91 $17.91 0
01:12 PM $17.91 Up $0.00 $17.91 $17.91 0
01:10 PM $17.91 Up $0.00 $17.92 $17.91 1,100
01:10 PM $17.91 Up $0.00 $17.92 $17.91 0
01:08 PM $17.91 Up $0.00 $17.91 $17.91 500
01:08 PM $17.91 Up $0.00 $17.91 $17.91 0
01:07 PM $17.91 Up $0.02 $17.91 $17.89 600
01:06 PM $17.89 Up $0.00 $17.90 $17.89 1,700
01:03 PM $17.89 Up $0.01 $17.89 $17.89 200
01:03 PM $17.89 Up $0.00 $17.89 $17.89 0
01:03 PM $17.89 Up $0.00 $17.89 $17.89 0
01:02 PM $17.88 Up $0.01 $17.88 $17.88 400
01:01 PM $17.87 Down $ -0.01 $17.87 $17.87 900
01:00 PM $17.88 Down $ -0.02 $17.89 $17.88 700
12:59 PM $17.90 Up $0.00 $17.90 $17.90 100
12:58 PM $17.89 Down $ -0.01 $17.89 $17.89 100
12:57 PM $17.90 Up $0.01 $17.90 $17.90 900
12:56 PM $17.89 Down $ -0.01 $17.89 $17.89 100
12:55 PM $17.90 Up $0.02 $17.90 $17.90 400
12:54 PM $17.88 Down $ -0.01 $17.88 $17.88 100
12:49 PM $17.89 Up $0.01 $17.89 $17.89 1,000
12:49 PM $17.89 Up $0.00 $17.89 $17.89 0
12:49 PM $17.89 Up $0.00 $17.89 $17.89 0
12:49 PM $17.89 Up $0.00 $17.89 $17.89 0
12:49 PM $17.89 Up $0.00 $17.89 $17.89 0
12:48 PM $17.88 Down $ -0.01 $17.89 $17.88 900
12:41 PM $17.89 Down $ -0.02 $17.89 $17.87 400
12:41 PM $17.89 Up $0.00 $17.89 $17.87 0
12:41 PM $17.89 Up $0.00 $17.89 $17.87 0
12:41 PM $17.89 Up $0.00 $17.89 $17.87 0
12:41 PM $17.89 Up $0.00 $17.89 $17.87 0
12:41 PM $17.89 Up $0.00 $17.89 $17.87 0
12:41 PM $17.89 Up $0.00 $17.89 $17.87 0
12:40 PM $17.91 Down $ -0.01 $17.91 $17.91 100
12:39 PM $17.92 Down $ -0.04 $17.95 $17.92 4,500
12:38 PM $17.96 Down $ -0.02 $17.97 $17.96 300
12:36 PM $17.98 Down $ -0.02 $17.99 $17.98 600
12:36 PM $17.98 Up $0.00 $17.99 $17.98 0
12:35 PM $18.00 Up $0.00 $18.00 $18.00 700
12:33 PM $18.00 Down $ -0.01 $18.00 $18.00 300
12:33 PM $18.00 Up $0.00 $18.00 $18.00 0
12:32 PM $18.01 Up $0.00 $18.01 $18.00 300
12:31 PM $18.01 Up $0.02 $18.01 $18.00 200
12:30 PM $17.99 Up $0.02 $17.99 $17.99 100
12:27 PM $17.97 Up $0.02 $17.97 $17.97 200
12:27 PM $17.97 Up $0.00 $17.97 $17.97 0
12:27 PM $17.97 Up $0.00 $17.97 $17.97 0
12:26 PM $17.96 Down $ -0.02 $17.96 $17.96 100
12:24 PM $17.97 Up $0.01 $17.97 $17.97 100
12:24 PM $17.97 Up $0.00 $17.97 $17.97 0
12:23 PM $17.96 Up $0.03 $17.96 $17.94 200
12:21 PM $17.93 Down $ -0.02 $17.93 $17.93 200
12:21 PM $17.93 Up $0.00 $17.93 $17.93 0
12:19 PM $17.95 Up $0.04 $17.95 $17.92 500
12:19 PM $17.95 Up $0.00 $17.95 $17.92 0
12:18 PM $17.91 Up $0.01 $17.91 $17.91 600
12:17 PM $17.90 Up $0.00 $17.90 $17.90 200
12:15 PM $17.90 Up $0.00 $17.90 $17.87 1,200
12:15 PM $17.90 Up $0.00 $17.90 $17.87 0
12:14 PM $17.90 Up $0.02 $17.90 $17.88 500
12:13 PM $17.88 Up $0.02 $17.88 $17.86 300
12:12 PM $17.86 Up $0.06 $17.86 $17.82 1,700
12:10 PM $17.80 Up $0.00 $17.82 $17.80 400
12:10 PM $17.80 Up $0.00 $17.82 $17.80 0
12:09 PM $17.80 Down $ -0.03 $17.80 $17.80 200
12:08 PM $17.83 Down $ -0.05 $17.86 $17.83 500
12:05 PM $17.88 Down $ -0.01 $17.88 $17.87 1,200
12:05 PM $17.88 Up $0.00 $17.88 $17.87 0
12:05 PM $17.88 Up $0.00 $17.88 $17.87 0
12:04 PM $17.89 Up $0.02 $17.91 $17.88 1,500
12:03 PM $17.87 Down $ -0.02 $17.88 $17.87 1,000
12:02 PM $17.89 Down $ -0.01 $17.89 $17.88 700
11:59 AM $17.90 Down $ -0.02 $17.91 $17.90 200
11:59 AM $17.90 Up $0.00 $17.91 $17.90 0
11:59 AM $17.90 Up $0.00 $17.91 $17.90 0
11:58 AM $17.92 Up $0.01 $17.94 $17.90 1,500
11:56 AM $17.91 Down $ -0.02 $17.91 $17.89 400
11:56 AM $17.91 Up $0.00 $17.91 $17.89 0
11:55 AM $17.93 Down $ -0.01 $17.93 $17.93 100
11:54 AM $17.94 Up $0.03 $17.94 $17.93 600
11:53 AM $17.91 Down $ -0.04 $17.94 $17.91 1,000
11:52 AM $17.95 Up $0.03 $17.95 $17.93 300
11:51 AM $17.92 Up $0.00 $17.92 $17.92 300
11:50 AM $17.92 Up $0.03 $17.95 $17.90 1,500
11:49 AM $17.89 Up $0.01 $17.89 $17.89 300
11:47 AM $17.88 Up $0.01 $17.88 $17.88 100
11:47 AM $17.88 Up $0.00 $17.88 $17.88 0
11:45 AM $17.87 Up $0.01 $17.87 $17.87 1,100
11:45 AM $17.87 Up $0.00 $17.87 $17.87 0
11:43 AM $17.86 Up $0.01 $17.86 $17.85 400
11:43 AM $17.86 Up $0.00 $17.86 $17.85 0
11:42 AM $17.85 Down $ -0.02 $17.85 $17.85 100
11:40 AM $17.87 Up $0.03 $17.87 $17.85 500
11:40 AM $17.87 Up $0.00 $17.87 $17.85 0
11:39 AM $17.84 Up $0.01 $17.84 $17.83 600
11:37 AM $17.83 Down $ -0.05 $17.86 $17.83 800
11:37 AM $17.83 Up $0.00 $17.86 $17.83 0
11:35 AM $17.88 Up $0.02 $17.88 $17.88 100
11:35 AM $17.88 Up $0.00 $17.88 $17.88 0
11:34 AM $17.86 Up $0.01 $17.86 $17.86 100
11:32 AM $17.85 Up $0.03 $17.85 $17.85 200
11:32 AM $17.85 Up $0.00 $17.85 $17.85 0
11:30 AM $17.82 Up $0.03 $17.82 $17.80 800
11:30 AM $17.82 Up $0.00 $17.82 $17.80 0
11:29 AM $17.79 Up $0.00 $17.79 $17.79 500
11:24 AM $17.79 Down $ -0.07 $17.88 $17.79 3,400
11:24 AM $17.79 Up $0.00 $17.88 $17.79 0
11:24 AM $17.79 Up $0.00 $17.88 $17.79 0
11:24 AM $17.79 Up $0.00 $17.88 $17.79 0
11:24 AM $17.79 Up $0.00 $17.88 $17.79 0
11:23 AM $17.86 Down $ -0.01 $17.86 $17.86 200
11:22 AM $17.87 Down $ -0.03 $17.88 $17.84 800
11:21 AM $17.90 Up $0.05 $17.92 $17.87 6,400
11:20 AM $17.85 Up $0.00 $17.85 $17.85 200
11:19 AM $17.85 Down $ -0.06 $17.89 $17.85 900
11:16 AM $17.91 Down $ -0.02 $17.92 $17.91 700
11:16 AM $17.91 Up $0.00 $17.92 $17.91 0
11:16 AM $17.91 Up $0.00 $17.92 $17.91 0
11:14 AM $17.93 Up $0.02 $17.93 $17.93 100
11:14 AM $17.93 Up $0.00 $17.93 $17.93 0
11:12 AM $17.91 Up $0.01 $17.91 $17.90 700
11:12 AM $17.91 Up $0.00 $17.91 $17.90 0
11:07 AM $17.90 Down $ -0.02 $17.90 $17.90 100
11:07 AM $17.90 Up $0.00 $17.90 $17.90 0
11:07 AM $17.90 Up $0.00 $17.90 $17.90 0
11:07 AM $17.90 Up $0.00 $17.90 $17.90 0
11:07 AM $17.90 Up $0.00 $17.90 $17.90 0
11:06 AM $17.92 Up $0.04 $17.95 $17.92 2,400
11:04 AM $17.88 Up $0.01 $17.88 $17.87 400
11:04 AM $17.88 Up $0.00 $17.88 $17.87 0
11:03 AM $17.87 Up $0.01 $17.87 $17.87 200
11:02 AM $17.86 Up $0.07 $17.86 $17.82 500
11:00 AM $17.79 Up $0.03 $17.79 $17.79 300
11:00 AM $17.79 Up $0.00 $17.79 $17.79 0
10:59 AM $17.76 Up $0.03 $17.77 $17.75 1,700
10:54 AM $17.73 Down $ -0.01 $17.73 $17.73 100
10:54 AM $17.73 Up $0.00 $17.73 $17.73 0
10:54 AM $17.73 Up $0.00 $17.73 $17.73 0
10:54 AM $17.73 Up $0.00 $17.73 $17.73 0
10:54 AM $17.73 Up $0.00 $17.73 $17.73 0
10:50 AM $17.74 Down $ -0.14 $17.88 $17.73 8,800
10:50 AM $17.74 Up $0.00 $17.88 $17.73 0
10:50 AM $17.74 Up $0.00 $17.88 $17.73 0
10:50 AM $17.74 Up $0.00 $17.88 $17.73 0
10:49 AM $17.88 Up $0.08 $17.88 $17.82 1,100
10:48 AM $17.80 Up $0.00 $17.80 $17.80 100
10:47 AM $17.80 Up $0.02 $17.83 $17.79 3,800
10:46 AM $17.78 Up $0.07 $17.79 $17.74 2,500
10:45 AM $17.71 Up $0.04 $17.71 $17.68 600
10:44 AM $17.67 Up $0.03 $17.67 $17.67 900
10:39 AM $17.64 Up $0.05 $17.66 $17.60 2,000
10:39 AM $17.64 Up $0.00 $17.66 $17.60 0
10:39 AM $17.64 Up $0.00 $17.66 $17.60 0
10:39 AM $17.64 Up $0.00 $17.66 $17.60 0
10:39 AM $17.64 Up $0.00 $17.66 $17.60 0
10:38 AM $17.59 Up $0.03 $17.60 $17.58 1,600
10:35 AM $17.56 Down $ -0.04 $17.59 $17.56 1,100
10:35 AM $17.56 Up $0.00 $17.59 $17.56 0
10:35 AM $17.56 Up $0.00 $17.59 $17.56 0
10:34 AM $17.60 Up $0.02 $17.60 $17.60 100
10:33 AM $17.58 Down $ -0.01 $17.58 $17.58 100
10:32 AM $17.59 Up $0.00 $17.59 $17.57 600
10:31 AM $17.59 Up $0.00 $17.59 $17.59 100
10:30 AM $17.59 Up $0.00 $17.59 $17.59 100
10:29 AM $17.59 Up $0.04 $17.59 $17.57 200
10:26 AM $17.55 Up $0.02 $17.55 $17.54 500
10:26 AM $17.55 Up $0.00 $17.55 $17.54 0
10:26 AM $17.55 Up $0.00 $17.55 $17.54 0
10:24 AM $17.53 Up $0.01 $17.54 $17.53 900
10:24 AM $17.53 Up $0.00 $17.54 $17.53 0
10:22 AM $17.52 Up $0.00 $17.52 $17.51 800
10:22 AM $17.52 Up $0.00 $17.52 $17.51 0
10:19 AM $17.52 Up $0.01 $17.52 $17.52 100
10:19 AM $17.52 Up $0.00 $17.52 $17.52 0
10:19 AM $17.52 Up $0.00 $17.52 $17.52 0
10:18 AM $17.51 Up $0.04 $17.51 $17.47 800
10:17 AM $17.47 Up $0.02 $17.47 $17.47 600
10:14 AM $17.45 Down $ -0.02 $17.45 $17.45 300
10:14 AM $17.45 Up $0.00 $17.45 $17.45 0
10:14 AM $17.45 Up $0.00 $17.45 $17.45 0
10:13 AM $17.47 Up $0.01 $17.47 $17.47 200
10:11 AM $17.46 Down $ -0.03 $17.49 $17.45 1,200
10:11 AM $17.46 Up $0.00 $17.49 $17.45 0
10:10 AM $17.49 Up $0.03 $17.49 $17.46 1,000
10:07 AM $17.46 Down $ -0.01 $17.46 $17.46 200
10:07 AM $17.46 Up $0.00 $17.46 $17.46 0
10:07 AM $17.46 Up $0.00 $17.46 $17.46 0
10:06 AM $17.47 Down $ -0.05 $17.50 $17.47 500
10:04 AM $17.52 Down $ -0.04 $17.56 $17.52 1,300
10:04 AM $17.52 Up $0.00 $17.56 $17.52 0
10:03 AM $17.56 Up $0.01 $17.56 $17.56 100
10:01 AM $17.55 Up $0.02 $17.55 $17.55 100
10:01 AM $17.55 Up $0.00 $17.55 $17.55 0
10:00 AM $17.53 Down $ -0.01 $17.53 $17.53 500
09:58 AM $17.54 Up $0.03 $17.54 $17.54 100
09:58 AM $17.54 Up $0.00 $17.54 $17.54 0
09:56 AM $17.51 Up $0.01 $17.51 $17.48 400
09:56 AM $17.51 Up $0.00 $17.51 $17.48 0
09:55 AM $17.50 Up $0.02 $17.51 $17.48 1,200
09:53 AM $17.48 Up $0.01 $17.48 $17.48 100
09:53 AM $17.48 Up $0.00 $17.48 $17.48 0
09:52 AM $17.47 Up $0.00 $17.47 $17.45 800
09:50 AM $17.47 Down $ -0.06 $17.50 $17.47 700
09:50 AM $17.47 Up $0.00 $17.50 $17.47 0
09:45 AM $17.53 Down $ -0.04 $17.53 $17.53 500
09:45 AM $17.53 Up $0.00 $17.53 $17.53 0
09:45 AM $17.53 Up $0.00 $17.53 $17.53 0
09:45 AM $17.53 Up $0.00 $17.53 $17.53 0
09:45 AM $17.53 Up $0.00 $17.53 $17.53 0
09:44 AM $17.57 Up $0.00 $17.60 $17.56 500
09:43 AM $17.57 Up $0.10 $17.57 $17.55 200
09:42 AM $17.47 Up $0.00 $17.51 $17.47 600
09:41 AM $17.47 Up $0.03 $17.47 $17.46 200
09:40 AM $17.44 Up $0.08 $17.44 $17.37 1,500
09:39 AM $17.36 Down $ -0.05 $17.50 $17.36 1,100
09:38 AM $17.41 Up $0.15 $17.41 $17.39 300
09:37 AM $17.26 Up $0.05 $17.26 $17.21 7,200
09:36 AM $17.21 Down $ -0.05 $17.34 $17.21 4,300
09:35 AM $17.26 Down $ -0.14 $17.40 $17.22 4,700
09:34 AM $17.40 Down $ -0.02 $17.41 $17.40 300
09:33 AM $17.42 Down $ -0.10 $17.44 $17.41 500
09:32 AM $17.52 Up $0.01 $17.52 $17.50 1,200
09:30 AM $17.51 Down $ -0.24 $17.60 $17.51 1,700
09:30 AM $17.51 Up $0.00 $17.60 $17.51 0
Previous close $17.75

One month history

Date Closing Opening High Low Volume
14-12-2018 $18.19 $17.88 $18.25 $17.80 225,300
13-12-2018 $17.75 $17.65 $17.88 $17.52 163,500
12-12-2018 $18.12 $17.59 $18.21 $17.56 161,700
11-12-2018 $17.00 $16.85 $17.09 $16.85 124,900
10-12-2018 $16.94 $17.26 $17.28 $16.73 118,400
07-12-2018 $17.27 $16.83 $17.32 $16.80 232,300
06-12-2018 $16.72 $17.05 $17.17 $16.65 211,700
05-12-2018 $16.66 $16.38 $16.71 $16.38 56,400
04-12-2018 $16.36 $16.75 $16.91 $16.34 112,700
03-12-2018 $16.67 $16.55 $16.68 $16.48 78,300
30-11-2018 $16.56 $16.91 $16.95 $16.48 147,600
29-11-2018 $16.88 $17.20 $17.20 $16.88 120,400
28-11-2018 $17.47 $17.13 $17.63 $17.13 137,800
27-11-2018 $17.03 $16.97 $17.05 $16.72 166,500
26-11-2018 $17.65 $18.32 $18.32 $17.58 107,700
23-11-2018 $18.41 $18.25 $18.46 $18.17 30,300
22-11-2018 $18.88 $18.83 $18.93 $18.81 10,700
21-11-2018 $18.62 $18.70 $18.89 $18.58 325,000
20-11-2018 $18.89 $18.97 $19.08 $18.69 107,700
19-11-2018 $18.74 $18.67 $18.89 $18.60 103,600
16-11-2018 $18.32 $18.25 $18.41 $18.18 681,400
15-11-2018 $17.81 $17.66 $17.94 $17.41 129,900
14-11-2018 $17.28 $17.38 $17.70 $17.25 84,700
13-11-2018 $17.37 $17.43 $17.60 $17.33 84,200
12-11-2018 $17.80 $18.04 $18.06 $17.72 164,300
09-11-2018 $18.61 $18.66 $18.69 $18.46 69,200
08-11-2018 $19.29 $19.50 $19.56 $19.23 51,200
07-11-2018 $19.54 $19.55 $19.67 $19.44 174,200
06-11-2018 $19.96 $19.57 $20.05 $19.51 85,700
05-11-2018 $19.85 $19.81 $19.97 $19.77 66,100
Graphs are not available, please refer to the detailed table
Back to top