Quotes and Market Data
Find a quote
ENDEAVOUR MINING CORP
21.16 Down -0.11 (-0.52 %)
Delayed : 2018/10/17 16:00:02
- Previous close $21.27
- Opening $21.30
- Price Ask $21.00
- Price Bid $21.00
- Size Bid 5
- Size Ask 5
- Today High $21.63
- Today Low $21.01
- 52 Weeks High $26.86
- 52 Weeks Low $18.09
- Volume 527,773
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.07
- Dividends/Share : $0.30
- Current Div. Yield : N/A
- Market Cap (M) : 2,291.58
- Shares Out (M) : 107.74
- Exchange : XTSE
- Ex Dividend Date : 2009/01/26
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 180,173 |
| 03:59 PM | $21.16 | Down $ -0.02 | $21.20 | $21.16 | 11,100 |
| 03:58 PM | $21.18 | Up $0.02 | $21.18 | $21.15 | 8,300 |
| 03:57 PM | $21.16 | Up $0.01 | $21.16 | $21.15 | 4,200 |
| 03:56 PM | $21.15 | Down $ -0.01 | $21.16 | $21.15 | 1,500 |
| 03:55 PM | $21.16 | Up $0.01 | $21.17 | $21.15 | 1,500 |
| 03:54 PM | $21.15 | Down $ -0.01 | $21.18 | $21.15 | 1,200 |
| 03:53 PM | $21.16 | Up $0.00 | $21.16 | $21.15 | 2,000 |
| 03:52 PM | $21.16 | Down $ -0.03 | $21.19 | $21.09 | 10,900 |
| 03:51 PM | $21.19 | Down $ -0.01 | $21.19 | $21.19 | 200 |
| 03:50 PM | $21.20 | Up $0.00 | $21.20 | $21.20 | 4,100 |
| 03:49 PM | $21.20 | Down $ -0.03 | $21.24 | $21.19 | 4,100 |
| 03:48 PM | $21.23 | Up $0.05 | $21.23 | $21.20 | 6,000 |
| 03:46 PM | $21.18 | Down $ -0.05 | $21.27 | $21.17 | 4,500 |
| 03:46 PM | $21.18 | Up $0.00 | $21.27 | $21.17 | 0 |
| 03:45 PM | $21.23 | Up $0.01 | $21.24 | $21.23 | 2,600 |
| 03:44 PM | $21.22 | Down $ -0.02 | $21.23 | $21.22 | 1,700 |
| 03:42 PM | $21.24 | Up $0.00 | $21.27 | $21.24 | 1,500 |
| 03:42 PM | $21.24 | Up $0.00 | $21.27 | $21.24 | 0 |
| 03:41 PM | $21.24 | Down $0.00 | $21.25 | $21.24 | 2,400 |
| 03:40 PM | $21.24 | Up $0.01 | $21.27 | $21.24 | 4,400 |
| 03:39 PM | $21.23 | Down $ -0.03 | $21.25 | $21.23 | 5,900 |
| 03:38 PM | $21.26 | Up $0.00 | $21.26 | $21.26 | 3,100 |
| 03:37 PM | $21.26 | Down $ -0.02 | $21.26 | $21.25 | 1,200 |
| 03:35 PM | $21.28 | Up $0.04 | $21.28 | $21.24 | 3,200 |
| 03:35 PM | $21.28 | Up $0.00 | $21.28 | $21.24 | 0 |
| 03:34 PM | $21.24 | Down $ -0.01 | $21.26 | $21.24 | 1,600 |
| 03:33 PM | $21.25 | Up $0.02 | $21.25 | $21.24 | 2,900 |
| 03:32 PM | $21.23 | Down $ -0.01 | $21.24 | $21.23 | 3,700 |
| 03:31 PM | $21.24 | Down $ -0.02 | $21.24 | $21.24 | 700 |
| 03:30 PM | $21.26 | Up $0.01 | $21.29 | $21.25 | 3,200 |
| 03:28 PM | $21.25 | Down $ -0.01 | $21.25 | $21.24 | 1,700 |
| 03:28 PM | $21.25 | Up $0.00 | $21.25 | $21.24 | 0 |
| 03:25 PM | $21.26 | Down $ -0.04 | $21.31 | $21.26 | 4,800 |
| 03:25 PM | $21.26 | Up $0.00 | $21.31 | $21.26 | 0 |
| 03:25 PM | $21.26 | Up $0.00 | $21.31 | $21.26 | 0 |
| 03:24 PM | $21.30 | Up $0.01 | $21.30 | $21.28 | 1,300 |
| 03:23 PM | $21.29 | Up $0.01 | $21.29 | $21.27 | 300 |
| 03:22 PM | $21.28 | Up $0.02 | $21.28 | $21.28 | 600 |
| 03:20 PM | $21.26 | Up $0.04 | $21.26 | $21.23 | 2,400 |
| 03:20 PM | $21.26 | Up $0.00 | $21.26 | $21.23 | 0 |
| 03:16 PM | $21.22 | Down $ -0.01 | $21.24 | $21.22 | 2,000 |
| 03:16 PM | $21.22 | Up $0.00 | $21.24 | $21.22 | 0 |
| 03:16 PM | $21.22 | Up $0.00 | $21.24 | $21.22 | 0 |
| 03:16 PM | $21.22 | Up $0.00 | $21.24 | $21.22 | 0 |
| 03:15 PM | $21.23 | Down $ -0.01 | $21.23 | $21.23 | 200 |
| 03:14 PM | $21.24 | Down $ -0.05 | $21.25 | $21.24 | 1,700 |
| 03:13 PM | $21.29 | Up $0.04 | $21.29 | $21.28 | 200 |
| 03:12 PM | $21.25 | Up $0.00 | $21.25 | $21.24 | 2,300 |
| 03:08 PM | $21.25 | Down $ -0.02 | $21.27 | $21.25 | 1,700 |
| 03:08 PM | $21.25 | Up $0.00 | $21.27 | $21.25 | 0 |
| 03:08 PM | $21.25 | Up $0.00 | $21.27 | $21.25 | 0 |
| 03:08 PM | $21.25 | Up $0.00 | $21.27 | $21.25 | 0 |
| 03:07 PM | $21.27 | Down $ -0.03 | $21.32 | $21.27 | 7,200 |
| 03:06 PM | $21.30 | Down $ -0.01 | $21.30 | $21.30 | 200 |
| 03:05 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 200 |
| 03:04 PM | $21.31 | Up $0.01 | $21.31 | $21.31 | 400 |
| 03:02 PM | $21.30 | Up $0.02 | $21.32 | $21.29 | 2,500 |
| 03:02 PM | $21.30 | Up $0.00 | $21.32 | $21.29 | 0 |
| 02:59 PM | $21.28 | Down $ -0.03 | $21.31 | $21.28 | 200 |
| 02:59 PM | $21.28 | Up $0.00 | $21.31 | $21.28 | 0 |
| 02:59 PM | $21.28 | Up $0.00 | $21.31 | $21.28 | 0 |
| 02:56 PM | $21.31 | Up $0.01 | $21.31 | $21.31 | 200 |
| 02:56 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 02:56 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 02:48 PM | $21.30 | Up $0.02 | $21.31 | $21.30 | 5,500 |
| 02:48 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 02:48 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 02:48 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 02:48 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 02:48 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 02:48 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 02:48 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 02:40 PM | $21.28 | Down $ -0.03 | $21.32 | $21.28 | 3,000 |
| 02:40 PM | $21.28 | Up $0.00 | $21.32 | $21.28 | 0 |
| 02:40 PM | $21.28 | Up $0.00 | $21.32 | $21.28 | 0 |
| 02:40 PM | $21.28 | Up $0.00 | $21.32 | $21.28 | 0 |
| 02:40 PM | $21.28 | Up $0.00 | $21.32 | $21.28 | 0 |
| 02:40 PM | $21.28 | Up $0.00 | $21.32 | $21.28 | 0 |
| 02:40 PM | $21.28 | Up $0.00 | $21.32 | $21.28 | 0 |
| 02:40 PM | $21.28 | Up $0.00 | $21.32 | $21.28 | 0 |
| 02:38 PM | $21.31 | Up $0.01 | $21.32 | $21.31 | 1,400 |
| 02:38 PM | $21.31 | Up $0.00 | $21.32 | $21.31 | 0 |
| 02:37 PM | $21.30 | Up $0.02 | $21.32 | $21.30 | 900 |
| 02:36 PM | $21.28 | Down $ -0.02 | $21.29 | $21.28 | 2,500 |
| 02:35 PM | $21.30 | Up $0.00 | $21.30 | $21.30 | 200 |
| 02:34 PM | $21.30 | Up $0.00 | $21.30 | $21.29 | 1,000 |
| 02:33 PM | $21.30 | Up $0.00 | $21.30 | $21.30 | 300 |
| 02:32 PM | $21.30 | Up $0.00 | $21.30 | $21.30 | 100 |
| 02:31 PM | $21.30 | Up $0.01 | $21.30 | $21.30 | 300 |
| 02:30 PM | $21.29 | Up $0.04 | $21.29 | $21.25 | 1,600 |
| 02:29 PM | $21.25 | Up $0.02 | $21.26 | $21.25 | 200 |
| 02:20 PM | $21.23 | Down $ -0.01 | $21.23 | $21.23 | 900 |
| 02:20 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 0 |
| 02:20 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 0 |
| 02:20 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 0 |
| 02:20 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 0 |
| 02:20 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 0 |
| 02:20 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 0 |
| 02:20 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 0 |
| 02:20 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 0 |
| 02:19 PM | $21.24 | Down $ -0.03 | $21.26 | $21.24 | 500 |
| 02:17 PM | $21.27 | Up $0.00 | $21.27 | $21.27 | 500 |
| 02:17 PM | $21.27 | Up $0.00 | $21.27 | $21.27 | 0 |
| 02:16 PM | $21.27 | Down $ -0.03 | $21.30 | $21.27 | 2,400 |
| 02:15 PM | $21.30 | Up $0.01 | $21.30 | $21.30 | 100 |
| 02:14 PM | $21.29 | Up $0.03 | $21.29 | $21.29 | 100 |
| 02:13 PM | $21.26 | Up $0.04 | $21.27 | $21.26 | 600 |
| 02:09 PM | $21.22 | Down $ -0.01 | $21.22 | $21.22 | 400 |
| 02:09 PM | $21.22 | Up $0.00 | $21.22 | $21.22 | 0 |
| 02:09 PM | $21.22 | Up $0.00 | $21.22 | $21.22 | 0 |
| 02:09 PM | $21.22 | Up $0.00 | $21.22 | $21.22 | 0 |
| 02:08 PM | $21.23 | Down $ -0.02 | $21.23 | $21.23 | 500 |
| 02:07 PM | $21.25 | Up $0.00 | $21.27 | $21.25 | 800 |
| 02:06 PM | $21.25 | Up $0.03 | $21.25 | $21.24 | 600 |
| 02:03 PM | $21.22 | Up $0.08 | $21.22 | $21.16 | 2,200 |
| 02:03 PM | $21.22 | Up $0.00 | $21.22 | $21.16 | 0 |
| 02:03 PM | $21.22 | Up $0.00 | $21.22 | $21.16 | 0 |
| 02:02 PM | $21.14 | Down $ -0.06 | $21.20 | $21.14 | 3,400 |
| 01:58 PM | $21.20 | Up $0.00 | $21.20 | $21.20 | 200 |
| 01:58 PM | $21.20 | Up $0.00 | $21.20 | $21.20 | 0 |
| 01:58 PM | $21.20 | Up $0.00 | $21.20 | $21.20 | 0 |
| 01:58 PM | $21.20 | Up $0.00 | $21.20 | $21.20 | 0 |
| 01:57 PM | $21.20 | Up $0.00 | $21.21 | $21.18 | 4,300 |
| 01:55 PM | $21.20 | Down $ -0.01 | $21.20 | $21.20 | 1,100 |
| 01:55 PM | $21.20 | Up $0.00 | $21.20 | $21.20 | 0 |
| 01:53 PM | $21.21 | Up $0.01 | $21.23 | $21.21 | 500 |
| 01:53 PM | $21.21 | Up $0.00 | $21.23 | $21.21 | 0 |
| 01:52 PM | $21.20 | Up $0.03 | $21.20 | $21.18 | 1,700 |
| 01:50 PM | $21.17 | Down $ -0.02 | $21.19 | $21.17 | 400 |
| 01:50 PM | $21.17 | Up $0.00 | $21.19 | $21.17 | 0 |
| 01:49 PM | $21.19 | Up $0.06 | $21.19 | $21.17 | 400 |
| 01:47 PM | $21.13 | Down $ -0.02 | $21.15 | $21.13 | 600 |
| 01:47 PM | $21.13 | Up $0.00 | $21.15 | $21.13 | 0 |
| 01:43 PM | $21.15 | Up $0.08 | $21.15 | $21.11 | 700 |
| 01:43 PM | $21.15 | Up $0.00 | $21.15 | $21.11 | 0 |
| 01:43 PM | $21.15 | Up $0.00 | $21.15 | $21.11 | 0 |
| 01:43 PM | $21.15 | Up $0.00 | $21.15 | $21.11 | 0 |
| 01:35 PM | $21.07 | Up $0.02 | $21.10 | $21.07 | 1,000 |
| 01:35 PM | $21.07 | Up $0.00 | $21.10 | $21.07 | 0 |
| 01:35 PM | $21.07 | Up $0.00 | $21.10 | $21.07 | 0 |
| 01:35 PM | $21.07 | Up $0.00 | $21.10 | $21.07 | 0 |
| 01:35 PM | $21.07 | Up $0.00 | $21.10 | $21.07 | 0 |
| 01:35 PM | $21.07 | Up $0.00 | $21.10 | $21.07 | 0 |
| 01:35 PM | $21.07 | Up $0.00 | $21.10 | $21.07 | 0 |
| 01:35 PM | $21.07 | Up $0.00 | $21.10 | $21.07 | 0 |
| 01:31 PM | $21.05 | Up $0.04 | $21.05 | $21.02 | 1,000 |
| 01:31 PM | $21.05 | Up $0.00 | $21.05 | $21.02 | 0 |
| 01:31 PM | $21.05 | Up $0.00 | $21.05 | $21.02 | 0 |
| 01:31 PM | $21.05 | Up $0.00 | $21.05 | $21.02 | 0 |
| 01:30 PM | $21.01 | Down $ -0.08 | $21.08 | $21.01 | 3,300 |
| 01:22 PM | $21.09 | Down $ -0.02 | $21.09 | $21.08 | 600 |
| 01:22 PM | $21.09 | Up $0.00 | $21.09 | $21.08 | 0 |
| 01:22 PM | $21.09 | Up $0.00 | $21.09 | $21.08 | 0 |
| 01:22 PM | $21.09 | Up $0.00 | $21.09 | $21.08 | 0 |
| 01:22 PM | $21.09 | Up $0.00 | $21.09 | $21.08 | 0 |
| 01:22 PM | $21.09 | Up $0.00 | $21.09 | $21.08 | 0 |
| 01:22 PM | $21.09 | Up $0.00 | $21.09 | $21.08 | 0 |
| 01:22 PM | $21.09 | Up $0.00 | $21.09 | $21.08 | 0 |
| 01:18 PM | $21.11 | Up $0.01 | $21.11 | $21.11 | 200 |
| 01:18 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 0 |
| 01:18 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 0 |
| 01:18 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 0 |
| 01:17 PM | $21.10 | Up $0.04 | $21.10 | $21.08 | 1,200 |
| 01:15 PM | $21.06 | Down $ -0.07 | $21.12 | $21.02 | 3,500 |
| 01:15 PM | $21.06 | Up $0.00 | $21.12 | $21.02 | 0 |
| 01:14 PM | $21.13 | Down $ -0.02 | $21.14 | $21.13 | 300 |
| 01:13 PM | $21.15 | Down $ -0.03 | $21.16 | $21.14 | 1,500 |
| 01:11 PM | $21.18 | Down $ -0.03 | $21.19 | $21.18 | 300 |
| 01:11 PM | $21.18 | Up $0.00 | $21.19 | $21.18 | 0 |
| 01:04 PM | $21.21 | Up $0.03 | $21.21 | $21.21 | 100 |
| 01:04 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 0 |
| 01:04 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 0 |
| 01:04 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 0 |
| 01:04 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 0 |
| 01:04 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 0 |
| 01:04 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 0 |
| 01:02 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 100 |
| 01:02 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 0 |
| 01:01 PM | $21.18 | Down $ -0.06 | $21.19 | $21.16 | 700 |
| 01:00 PM | $21.24 | Down $ -0.03 | $21.24 | $21.24 | 600 |
| 12:58 PM | $21.27 | Up $0.03 | $21.27 | $21.24 | 300 |
| 12:58 PM | $21.27 | Up $0.00 | $21.27 | $21.24 | 0 |
| 12:57 PM | $21.24 | Up $0.00 | $21.24 | $21.24 | 100 |
| 12:56 PM | $21.24 | Down $ -0.03 | $21.26 | $21.24 | 500 |
| 12:54 PM | $21.27 | Down $ -0.02 | $21.28 | $21.27 | 500 |
| 12:54 PM | $21.27 | Up $0.00 | $21.28 | $21.27 | 0 |
| 12:52 PM | $21.29 | Down $ -0.02 | $21.30 | $21.29 | 400 |
| 12:52 PM | $21.29 | Up $0.00 | $21.30 | $21.29 | 0 |
| 12:50 PM | $21.31 | Down $ -0.03 | $21.31 | $21.31 | 400 |
| 12:50 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 12:48 PM | $21.34 | Up $0.05 | $21.34 | $21.30 | 900 |
| 12:48 PM | $21.34 | Up $0.00 | $21.34 | $21.30 | 0 |
| 12:47 PM | $21.29 | Down $ -0.01 | $21.29 | $21.29 | 400 |
| 12:44 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 900 |
| 12:44 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 12:44 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 12:41 PM | $21.30 | Down $ -0.03 | $21.30 | $21.30 | 300 |
| 12:41 PM | $21.30 | Up $0.00 | $21.30 | $21.30 | 0 |
| 12:41 PM | $21.30 | Up $0.00 | $21.30 | $21.30 | 0 |
| 12:40 PM | $21.33 | Down $ -0.03 | $21.35 | $21.33 | 2,200 |
| 12:38 PM | $21.36 | Up $0.04 | $21.36 | $21.34 | 800 |
| 12:38 PM | $21.36 | Up $0.00 | $21.36 | $21.34 | 0 |
| 12:36 PM | $21.32 | Up $0.01 | $21.32 | $21.32 | 800 |
| 12:36 PM | $21.32 | Up $0.00 | $21.32 | $21.32 | 0 |
| 12:26 PM | $21.31 | Up $0.03 | $21.31 | $21.31 | 200 |
| 12:26 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 12:26 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 12:26 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 12:26 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 12:26 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 12:26 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 12:26 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 12:26 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 12:26 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 0 |
| 12:25 PM | $21.28 | Up $0.06 | $21.28 | $21.25 | 1,100 |
| 12:24 PM | $21.22 | Down $ -0.07 | $21.25 | $21.22 | 2,000 |
| 12:21 PM | $21.29 | Down $ -0.07 | $21.32 | $21.29 | 800 |
| 12:21 PM | $21.29 | Up $0.00 | $21.32 | $21.29 | 0 |
| 12:21 PM | $21.29 | Up $0.00 | $21.32 | $21.29 | 0 |
| 12:20 PM | $21.36 | Down $ -0.03 | $21.36 | $21.36 | 100 |
| 12:19 PM | $21.39 | Up $0.01 | $21.42 | $21.39 | 3,500 |
| 12:18 PM | $21.38 | Down $ -0.02 | $21.39 | $21.38 | 1,300 |
| 12:16 PM | $21.40 | Up $0.00 | $21.40 | $21.40 | 400 |
| 12:16 PM | $21.40 | Up $0.00 | $21.40 | $21.40 | 0 |
| 12:15 PM | $21.40 | Down $ -0.02 | $21.41 | $21.40 | 900 |
| 12:12 PM | $21.42 | Down $ -0.02 | $21.44 | $21.42 | 1,100 |
| 12:12 PM | $21.42 | Up $0.00 | $21.44 | $21.42 | 0 |
| 12:12 PM | $21.42 | Up $0.00 | $21.44 | $21.42 | 0 |
| 12:10 PM | $21.44 | Up $0.01 | $21.44 | $21.43 | 200 |
| 12:10 PM | $21.44 | Up $0.00 | $21.44 | $21.43 | 0 |
| 12:08 PM | $21.43 | Down $ -0.01 | $21.43 | $21.43 | 100 |
| 12:08 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 0 |
| 12:07 PM | $21.44 | Up $0.03 | $21.44 | $21.43 | 200 |
| 12:01 PM | $21.41 | Up $0.02 | $21.41 | $21.41 | 100 |
| 12:01 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 12:01 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 12:01 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 12:01 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 12:01 PM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 11:59 AM | $21.39 | Up $0.00 | $21.39 | $21.38 | 1,100 |
| 11:59 AM | $21.39 | Up $0.00 | $21.39 | $21.38 | 0 |
| 11:58 AM | $21.39 | Up $0.03 | $21.39 | $21.32 | 3,100 |
| 11:52 AM | $21.36 | Down $ -0.01 | $21.36 | $21.36 | 200 |
| 11:52 AM | $21.36 | Up $0.00 | $21.36 | $21.36 | 0 |
| 11:52 AM | $21.36 | Up $0.00 | $21.36 | $21.36 | 0 |
| 11:52 AM | $21.36 | Up $0.00 | $21.36 | $21.36 | 0 |
| 11:52 AM | $21.36 | Up $0.00 | $21.36 | $21.36 | 0 |
| 11:52 AM | $21.36 | Up $0.00 | $21.36 | $21.36 | 0 |
| 11:51 AM | $21.37 | Down $ -0.06 | $21.43 | $21.36 | 1,600 |
| 11:46 AM | $21.43 | Down $ -0.03 | $21.45 | $21.43 | 900 |
| 11:46 AM | $21.43 | Up $0.00 | $21.45 | $21.43 | 0 |
| 11:46 AM | $21.43 | Up $0.00 | $21.45 | $21.43 | 0 |
| 11:46 AM | $21.43 | Up $0.00 | $21.45 | $21.43 | 0 |
| 11:46 AM | $21.43 | Up $0.00 | $21.45 | $21.43 | 0 |
| 11:44 AM | $21.46 | Up $0.02 | $21.46 | $21.46 | 200 |
| 11:44 AM | $21.46 | Up $0.00 | $21.46 | $21.46 | 0 |
| 11:41 AM | $21.44 | Up $0.02 | $21.44 | $21.42 | 800 |
| 11:41 AM | $21.44 | Up $0.00 | $21.44 | $21.42 | 0 |
| 11:41 AM | $21.44 | Up $0.00 | $21.44 | $21.42 | 0 |
| 11:40 AM | $21.42 | Down $ -0.07 | $21.46 | $21.42 | 1,200 |
| 11:38 AM | $21.49 | Down $ -0.04 | $21.52 | $21.49 | 2,200 |
| 11:38 AM | $21.49 | Up $0.00 | $21.52 | $21.49 | 0 |
| 11:36 AM | $21.53 | Up $0.03 | $21.53 | $21.53 | 100 |
| 11:36 AM | $21.53 | Up $0.00 | $21.53 | $21.53 | 0 |
| 11:34 AM | $21.50 | Up $0.03 | $21.50 | $21.50 | 600 |
| 11:34 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 11:27 AM | $21.47 | Up $0.05 | $21.47 | $21.44 | 600 |
| 11:27 AM | $21.47 | Up $0.00 | $21.47 | $21.44 | 0 |
| 11:27 AM | $21.47 | Up $0.00 | $21.47 | $21.44 | 0 |
| 11:27 AM | $21.47 | Up $0.00 | $21.47 | $21.44 | 0 |
| 11:27 AM | $21.47 | Up $0.00 | $21.47 | $21.44 | 0 |
| 11:27 AM | $21.47 | Up $0.00 | $21.47 | $21.44 | 0 |
| 11:27 AM | $21.47 | Up $0.00 | $21.47 | $21.44 | 0 |
| 11:26 AM | $21.42 | Up $0.07 | $21.42 | $21.34 | 3,200 |
| 11:25 AM | $21.35 | Up $0.02 | $21.35 | $21.32 | 4,800 |
| 11:24 AM | $21.33 | Up $0.03 | $21.33 | $21.28 | 1,100 |
| 11:23 AM | $21.30 | Up $0.00 | $21.30 | $21.30 | 400 |
| 11:22 AM | $21.30 | Down $ -0.04 | $21.30 | $21.30 | 300 |
| 11:21 AM | $21.34 | Up $0.08 | $21.34 | $21.26 | 2,400 |
| 11:20 AM | $21.26 | Down $ -0.15 | $21.44 | $21.26 | 11,500 |
| 11:18 AM | $21.41 | Up $0.01 | $21.41 | $21.41 | 100 |
| 11:18 AM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 11:17 AM | $21.40 | Down $ -0.01 | $21.43 | $21.40 | 400 |
| 11:15 AM | $21.41 | Up $0.00 | $21.42 | $21.41 | 500 |
| 11:15 AM | $21.41 | Up $0.00 | $21.42 | $21.41 | 0 |
| 11:14 AM | $21.41 | Down $ -0.01 | $21.41 | $21.40 | 400 |
| 11:10 AM | $21.42 | Down $ -0.06 | $21.45 | $21.42 | 400 |
| 11:10 AM | $21.42 | Up $0.00 | $21.45 | $21.42 | 0 |
| 11:10 AM | $21.42 | Up $0.00 | $21.45 | $21.42 | 0 |
| 11:10 AM | $21.42 | Up $0.00 | $21.45 | $21.42 | 0 |
| 11:09 AM | $21.48 | Up $0.03 | $21.48 | $21.48 | 500 |
| 11:08 AM | $21.45 | Down $ -0.04 | $21.49 | $21.45 | 1,100 |
| 11:06 AM | $21.49 | Up $0.00 | $21.49 | $21.49 | 100 |
| 11:06 AM | $21.49 | Up $0.00 | $21.49 | $21.49 | 0 |
| 11:04 AM | $21.49 | Up $0.02 | $21.49 | $21.49 | 400 |
| 11:04 AM | $21.49 | Up $0.00 | $21.49 | $21.49 | 0 |
| 10:54 AM | $21.47 | Down $ -0.05 | $21.50 | $21.47 | 800 |
| 10:54 AM | $21.47 | Up $0.00 | $21.50 | $21.47 | 0 |
| 10:54 AM | $21.47 | Up $0.00 | $21.50 | $21.47 | 0 |
| 10:54 AM | $21.47 | Up $0.00 | $21.50 | $21.47 | 0 |
| 10:54 AM | $21.47 | Up $0.00 | $21.50 | $21.47 | 0 |
| 10:54 AM | $21.47 | Up $0.00 | $21.50 | $21.47 | 0 |
| 10:54 AM | $21.47 | Up $0.00 | $21.50 | $21.47 | 0 |
| 10:54 AM | $21.47 | Up $0.00 | $21.50 | $21.47 | 0 |
| 10:54 AM | $21.47 | Up $0.00 | $21.50 | $21.47 | 0 |
| 10:54 AM | $21.47 | Up $0.00 | $21.50 | $21.47 | 0 |
| 10:53 AM | $21.52 | Up $0.11 | $21.54 | $21.44 | 3,100 |
| 10:50 AM | $21.41 | Down $ -0.01 | $21.41 | $21.41 | 100 |
| 10:50 AM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 10:50 AM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 10:49 AM | $21.42 | Down $ -0.03 | $21.42 | $21.41 | 1,100 |
| 10:46 AM | $21.45 | Down $ -0.02 | $21.48 | $21.45 | 2,000 |
| 10:46 AM | $21.45 | Up $0.00 | $21.48 | $21.45 | 0 |
| 10:46 AM | $21.45 | Up $0.00 | $21.48 | $21.45 | 0 |
| 10:45 AM | $21.47 | Up $0.00 | $21.47 | $21.47 | 900 |
| 10:44 AM | $21.47 | Up $0.00 | $21.47 | $21.47 | 100 |
| 10:42 AM | $21.47 | Up $0.00 | $21.51 | $21.47 | 1,400 |
| 10:42 AM | $21.47 | Up $0.00 | $21.51 | $21.47 | 0 |
| 10:41 AM | $21.47 | Up $0.00 | $21.47 | $21.47 | 100 |
| 10:40 AM | $21.47 | Down $ -0.01 | $21.47 | $21.47 | 1,300 |
| 10:38 AM | $21.48 | Down $ -0.02 | $21.49 | $21.48 | 600 |
| 10:38 AM | $21.48 | Up $0.00 | $21.49 | $21.48 | 0 |
| 10:37 AM | $21.50 | Up $0.01 | $21.50 | $21.47 | 5,800 |
| 10:36 AM | $21.49 | Down $ -0.01 | $21.49 | $21.48 | 300 |
| 10:34 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 200 |
| 10:34 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:33 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 300 |
| 10:28 AM | $21.50 | Down $ -0.02 | $21.51 | $21.50 | 400 |
| 10:28 AM | $21.50 | Up $0.00 | $21.51 | $21.50 | 0 |
| 10:28 AM | $21.50 | Up $0.00 | $21.51 | $21.50 | 0 |
| 10:28 AM | $21.50 | Up $0.00 | $21.51 | $21.50 | 0 |
| 10:28 AM | $21.50 | Up $0.00 | $21.51 | $21.50 | 0 |
| 10:27 AM | $21.52 | Up $0.01 | $21.52 | $21.52 | 300 |
| 10:26 AM | $21.51 | Up $0.01 | $21.54 | $21.50 | 3,100 |
| 10:25 AM | $21.50 | Up $0.01 | $21.50 | $21.50 | 200 |
| 10:20 AM | $21.49 | Up $0.00 | $21.50 | $21.49 | 1,200 |
| 10:20 AM | $21.49 | Up $0.00 | $21.50 | $21.49 | 0 |
| 10:20 AM | $21.49 | Up $0.00 | $21.50 | $21.49 | 0 |
| 10:20 AM | $21.49 | Up $0.00 | $21.50 | $21.49 | 0 |
| 10:20 AM | $21.49 | Up $0.00 | $21.50 | $21.49 | 0 |
| 10:19 AM | $21.49 | Up $0.04 | $21.49 | $21.48 | 3,300 |
| 10:17 AM | $21.45 | Down $ -0.04 | $21.48 | $21.45 | 4,300 |
| 10:17 AM | $21.45 | Up $0.00 | $21.48 | $21.45 | 0 |
| 10:16 AM | $21.49 | Up $0.02 | $21.50 | $21.48 | 4,000 |
| 10:14 AM | $21.47 | Down $ -0.02 | $21.51 | $21.47 | 2,500 |
| 10:14 AM | $21.47 | Up $0.00 | $21.51 | $21.47 | 0 |
| 10:10 AM | $21.49 | Up $0.01 | $21.50 | $21.49 | 900 |
| 10:10 AM | $21.49 | Up $0.00 | $21.50 | $21.49 | 0 |
| 10:10 AM | $21.49 | Up $0.00 | $21.50 | $21.49 | 0 |
| 10:10 AM | $21.49 | Up $0.00 | $21.50 | $21.49 | 0 |
| 10:09 AM | $21.48 | Up $0.02 | $21.50 | $21.48 | 2,000 |
| 10:07 AM | $21.46 | Down $ -0.01 | $21.49 | $21.46 | 700 |
| 10:07 AM | $21.46 | Up $0.00 | $21.49 | $21.46 | 0 |
| 10:05 AM | $21.47 | Up $0.02 | $21.47 | $21.47 | 100 |
| 10:05 AM | $21.47 | Up $0.00 | $21.47 | $21.47 | 0 |
| 10:02 AM | $21.45 | Up $0.09 | $21.45 | $21.40 | 400 |
| 10:02 AM | $21.45 | Up $0.00 | $21.45 | $21.40 | 0 |
| 10:02 AM | $21.45 | Up $0.00 | $21.45 | $21.40 | 0 |
| 09:59 AM | $21.36 | Down $ -0.21 | $21.63 | $21.36 | 10,500 |
| 09:59 AM | $21.36 | Up $0.00 | $21.63 | $21.36 | 0 |
| 09:59 AM | $21.36 | Up $0.00 | $21.63 | $21.36 | 0 |
| 09:58 AM | $21.57 | Up $0.02 | $21.60 | $21.54 | 11,700 |
| 09:57 AM | $21.55 | Up $0.27 | $21.56 | $21.31 | 11,900 |
| 09:54 AM | $21.28 | Down $ -0.13 | $21.38 | $21.28 | 2,500 |
| 09:54 AM | $21.28 | Up $0.00 | $21.38 | $21.28 | 0 |
| 09:54 AM | $21.28 | Up $0.00 | $21.38 | $21.28 | 0 |
| 09:52 AM | $21.41 | Up $0.02 | $21.41 | $21.41 | 100 |
| 09:52 AM | $21.41 | Up $0.00 | $21.41 | $21.41 | 0 |
| 09:50 AM | $21.39 | Down $ -0.01 | $21.45 | $21.39 | 1,000 |
| 09:50 AM | $21.39 | Up $0.00 | $21.45 | $21.39 | 0 |
| 09:49 AM | $21.40 | Up $0.10 | $21.40 | $21.33 | 300 |
| 09:48 AM | $21.30 | Up $0.05 | $21.30 | $21.24 | 2,200 |
| 09:46 AM | $21.25 | Up $0.04 | $21.25 | $21.23 | 300 |
| 09:46 AM | $21.25 | Up $0.00 | $21.25 | $21.23 | 0 |
| 09:45 AM | $21.21 | Up $0.04 | $21.21 | $21.21 | 100 |
| 09:44 AM | $21.17 | Down $ -0.01 | $21.17 | $21.15 | 800 |
| 09:43 AM | $21.18 | Down $ -0.03 | $21.18 | $21.18 | 100 |
| 09:42 AM | $21.21 | Down $ -0.03 | $21.21 | $21.21 | 100 |
| 09:40 AM | $21.24 | Up $0.07 | $21.26 | $21.20 | 1,000 |
| 09:40 AM | $21.24 | Up $0.00 | $21.26 | $21.20 | 0 |
| 09:38 AM | $21.17 | Up $0.04 | $21.17 | $21.13 | 1,900 |
| 09:38 AM | $21.17 | Up $0.00 | $21.17 | $21.13 | 0 |
| 09:37 AM | $21.13 | Down $ -0.17 | $21.13 | $21.13 | 100 |
| 09:33 AM | $21.30 | Down $ -0.12 | $21.31 | $21.30 | 5,400 |
| 09:33 AM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 09:33 AM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 09:33 AM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 09:32 AM | $21.42 | Down $ -0.05 | $21.42 | $21.42 | 300 |
| 09:31 AM | $21.47 | Up $0.16 | $21.47 | $21.30 | 4,400 |
| 09:30 AM | $21.31 | Up $0.04 | $21.32 | $21.30 | 8,000 |
| Previous close | $21.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2018 | $21.16 | $21.41 | $21.44 | $21.01 | 382,773 |
| 16-10-2018 | $21.27 | $21.28 | $21.32 | $21.12 | 265,200 |
| 15-10-2018 | $21.25 | $21.40 | $21.47 | $21.14 | 141,300 |
| 12-10-2018 | $20.67 | $20.30 | $20.83 | $20.29 | 82,900 |
| 11-10-2018 | $20.76 | $20.78 | $21.09 | $20.60 | 204,100 |
| 10-10-2018 | $19.98 | $19.80 | $20.19 | $19.71 | 158,700 |
| 09-10-2018 | $20.02 | $20.20 | $20.24 | $19.69 | 100,900 |
| 05-10-2018 | $20.18 | $20.08 | $20.27 | $20.05 | 52,800 |
| 04-10-2018 | $20.12 | $20.09 | $20.27 | $19.93 | 81,700 |
| 03-10-2018 | $20.16 | $20.22 | $20.30 | $19.87 | 105,000 |
| 02-10-2018 | $20.29 | $20.55 | $20.64 | $20.18 | 108,600 |
| 01-10-2018 | $20.20 | $19.94 | $20.53 | $19.84 | 136,000 |
| 28-09-2018 | $20.16 | $20.50 | $20.81 | $20.09 | 135,600 |
| 27-09-2018 | $19.61 | $18.98 | $19.77 | $18.89 | 224,800 |
| 26-09-2018 | $19.71 | $19.13 | $19.74 | $18.21 | 393,400 |
| 25-09-2018 | $20.23 | $20.51 | $20.61 | $20.09 | 87,100 |
| 24-09-2018 | $20.20 | $20.01 | $20.20 | $19.61 | 383,100 |
| 21-09-2018 | $20.12 | $20.03 | $21.41 | $19.59 | 952,900 |
| 20-09-2018 | $20.31 | $20.07 | $20.38 | $20.06 | 101,200 |
| 19-09-2018 | $20.76 | $20.66 | $21.06 | $20.66 | 300,000 |
| 18-09-2018 | $19.74 | $19.68 | $19.82 | $19.54 | 81,100 |
| 17-09-2018 | $19.66 | $19.61 | $19.94 | $19.35 | 132,100 |
| 14-09-2018 | $18.95 | $19.02 | $19.16 | $18.80 | 104,100 |
| 13-09-2018 | $18.95 | $18.92 | $19.00 | $18.61 | 107,500 |
| 12-09-2018 | $19.09 | $19.11 | $19.45 | $19.04 | 169,300 |
| 11-09-2018 | $18.76 | $18.72 | $18.84 | $18.59 | 99,400 |
| 10-09-2018 | $19.22 | $19.42 | $19.44 | $19.12 | 106,400 |
| 07-09-2018 | $19.34 | $19.27 | $19.64 | $19.00 | 191,400 |
| 06-09-2018 | $19.62 | $19.76 | $19.92 | $19.58 | 125,200 |
| 05-09-2018 | $19.31 | $19.29 | $19.45 | $19.10 | 159,200 |
Graphs are not available, please refer to the detailed table