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