Print

Quotes and Market Data

Find a quote

MAGNET FORENSICS INC

31.25 Down -1.78 (-5.70 %)

Delayed : 2021/12/03 16:00:01

  • Previous close $33.03
  • Opening $32.56
  • Price Ask $30.65
  • Price Bid $30.65
  • Size Bid 1
  • Size Ask 3
  • Today High $33.24
  • Today Low $30.38
  • 52 Weeks High $65.80
  • 52 Weeks Low $20.92
  • Volume 92,224

Fundamentals

  • P/E Ratio : 89.17
  • Earnings/Share : 15.32
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 1,265.62
  • Shares Out (M) : 40.50
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $31.25 Up $0.00 $31.25 $31.25 1,000
03:59 PM $31.25 Down $ -0.06 $31.35 $31.25 500
03:58 PM $31.31 Up $0.01 $31.35 $31.31 200
03:57 PM $31.30 Up $0.06 $31.30 $31.29 500
03:56 PM $31.24 Up $0.02 $31.24 $31.18 800
03:55 PM $31.22 Down $ -0.04 $31.25 $31.21 700
03:54 PM $31.25 Up $0.05 $31.25 $31.25 100
03:53 PM $31.20 Down $ -0.15 $31.27 $31.20 300
03:52 PM $31.35 Up $0.16 $31.35 $31.23 1,400
03:49 PM $31.19 Up $0.06 $31.19 $31.19 100
03:49 PM $31.19 Up $0.00 $31.19 $31.19 0
03:49 PM $31.19 Up $0.00 $31.19 $31.19 0
03:48 PM $31.13 Down $ -0.02 $31.13 $31.12 400
03:47 PM $31.15 Up $0.00 $31.15 $31.07 1,100
03:46 PM $31.15 Down $ -0.16 $31.22 $31.13 1,800
03:41 PM $31.31 Up $0.07 $31.31 $31.31 700
03:41 PM $31.31 Up $0.00 $31.31 $31.31 0
03:41 PM $31.31 Up $0.00 $31.31 $31.31 0
03:41 PM $31.31 Up $0.00 $31.31 $31.31 0
03:41 PM $31.31 Up $0.00 $31.31 $31.31 0
03:40 PM $31.24 Down $ -0.01 $31.24 $31.24 100
03:39 PM $31.25 Down $ -0.11 $31.29 $31.25 300
03:33 PM $31.36 Up $0.00 $31.36 $31.36 200
03:33 PM $31.36 Up $0.00 $31.36 $31.36 0
03:33 PM $31.36 Up $0.00 $31.36 $31.36 0
03:33 PM $31.36 Up $0.00 $31.36 $31.36 0
03:33 PM $31.36 Up $0.00 $31.36 $31.36 0
03:33 PM $31.36 Up $0.00 $31.36 $31.36 0
03:32 PM $31.35 Up $0.00 $31.35 $31.35 1,200
03:31 PM $31.35 Up $0.08 $31.35 $31.34 400
03:30 PM $31.27 Up $0.05 $31.27 $31.27 800
03:12 PM $31.22 Up $0.00 $31.22 $31.22 100
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:12 PM $31.22 Up $0.00 $31.22 $31.22 0
03:11 PM $31.22 Up $0.02 $31.22 $31.13 400
03:10 PM $31.20 Up $0.03 $31.20 $31.20 100
03:08 PM $31.17 Down $ -0.05 $31.17 $31.17 100
03:08 PM $31.17 Up $0.00 $31.17 $31.17 0
03:07 PM $31.23 Up $0.09 $31.23 $31.18 500
03:03 PM $31.14 Down $ -0.06 $31.14 $31.14 300
03:03 PM $31.14 Up $0.00 $31.14 $31.14 0
03:03 PM $31.14 Up $0.00 $31.14 $31.14 0
03:03 PM $31.14 Up $0.00 $31.14 $31.14 0
02:55 PM $31.20 Up $0.07 $31.20 $31.20 100
02:55 PM $31.20 Up $0.00 $31.20 $31.20 0
02:55 PM $31.20 Up $0.00 $31.20 $31.20 0
02:55 PM $31.20 Up $0.00 $31.20 $31.20 0
02:55 PM $31.20 Up $0.00 $31.20 $31.20 0
02:55 PM $31.20 Up $0.00 $31.20 $31.20 0
02:55 PM $31.20 Up $0.00 $31.20 $31.20 0
02:55 PM $31.20 Up $0.00 $31.20 $31.20 0
02:52 PM $31.13 Up $0.08 $31.13 $31.13 100
02:52 PM $31.13 Up $0.00 $31.13 $31.13 0
02:52 PM $31.13 Up $0.00 $31.13 $31.13 0
02:51 PM $31.05 Down $ -0.21 $31.05 $31.05 100
02:49 PM $31.26 Down $ -0.09 $31.26 $31.26 100
02:49 PM $31.26 Up $0.00 $31.26 $31.26 0
02:43 PM $31.35 Up $0.09 $31.35 $31.32 700
02:43 PM $31.35 Up $0.00 $31.35 $31.32 0
02:43 PM $31.35 Up $0.00 $31.35 $31.32 0
02:43 PM $31.35 Up $0.00 $31.35 $31.32 0
02:43 PM $31.35 Up $0.00 $31.35 $31.32 0
02:43 PM $31.35 Up $0.00 $31.35 $31.32 0
02:42 PM $31.26 Up $0.00 $31.26 $31.26 100
02:40 PM $31.26 Up $0.11 $31.26 $31.26 100
02:40 PM $31.26 Up $0.00 $31.26 $31.26 0
02:38 PM $31.15 Up $0.00 $31.15 $31.15 400
02:38 PM $31.15 Up $0.00 $31.15 $31.15 0
02:36 PM $31.15 Down $ -0.04 $31.15 $31.15 100
02:36 PM $31.15 Up $0.00 $31.15 $31.15 0
02:35 PM $31.19 Up $0.04 $31.19 $31.15 300
02:33 PM $31.15 Up $0.00 $31.15 $31.15 100
02:33 PM $31.15 Up $0.00 $31.15 $31.15 0
02:32 PM $31.15 Down $ -0.06 $31.15 $31.15 100
02:30 PM $31.21 Down $ -0.14 $31.25 $31.21 200
02:30 PM $31.21 Up $0.00 $31.25 $31.21 0
02:27 PM $31.35 Up $0.27 $31.35 $31.35 400
02:27 PM $31.35 Up $0.00 $31.35 $31.35 0
02:27 PM $31.35 Up $0.00 $31.35 $31.35 0
02:22 PM $31.08 Up $0.12 $31.08 $31.03 1,000
02:22 PM $31.08 Up $0.00 $31.08 $31.03 0
02:22 PM $31.08 Up $0.00 $31.08 $31.03 0
02:22 PM $31.08 Up $0.00 $31.08 $31.03 0
02:22 PM $31.08 Up $0.00 $31.08 $31.03 0
02:21 PM $30.96 Down $ -0.05 $30.96 $30.88 1,100
02:20 PM $31.01 Down $ -0.09 $31.01 $31.01 100
02:19 PM $31.10 Down $ -0.10 $31.10 $31.10 200
02:18 PM $31.20 Down $ -0.09 $31.21 $31.20 800
02:15 PM $31.29 Up $0.06 $31.29 $31.29 100
02:15 PM $31.29 Up $0.00 $31.29 $31.29 0
02:15 PM $31.29 Up $0.00 $31.29 $31.29 0
02:11 PM $31.23 Up $0.26 $31.23 $31.06 300
02:11 PM $31.23 Up $0.00 $31.23 $31.06 0
02:11 PM $31.23 Up $0.00 $31.23 $31.06 0
02:11 PM $31.23 Up $0.00 $31.23 $31.06 0
02:09 PM $30.97 Down $ -0.01 $30.97 $30.97 100
02:09 PM $30.97 Up $0.00 $30.97 $30.97 0
02:08 PM $30.98 Down $ -0.02 $30.98 $30.98 100
02:07 PM $31.00 Down $ -0.09 $31.00 $31.00 200
02:05 PM $31.09 Down $ -0.09 $31.09 $31.09 300
02:05 PM $31.09 Up $0.00 $31.09 $31.09 0
02:04 PM $31.18 Up $0.19 $31.18 $31.00 200
02:03 PM $30.99 Up $0.13 $30.99 $30.92 600
01:57 PM $30.86 Down $ -0.15 $30.95 $30.86 400
01:57 PM $30.86 Up $0.00 $30.95 $30.86 0
01:57 PM $30.86 Up $0.00 $30.95 $30.86 0
01:57 PM $30.86 Up $0.00 $30.95 $30.86 0
01:57 PM $30.86 Up $0.00 $30.95 $30.86 0
01:57 PM $30.86 Up $0.00 $30.95 $30.86 0
01:56 PM $31.01 Up $0.04 $31.01 $31.01 100
01:55 PM $30.96 Up $0.15 $31.03 $30.96 800
01:51 PM $30.81 Up $0.04 $30.81 $30.81 200
01:51 PM $30.81 Up $0.00 $30.81 $30.81 0
01:51 PM $30.81 Up $0.00 $30.81 $30.81 0
01:51 PM $30.81 Up $0.00 $30.81 $30.81 0
01:42 PM $30.77 Up $0.10 $30.77 $30.69 600
01:42 PM $30.77 Up $0.00 $30.77 $30.69 0
01:42 PM $30.77 Up $0.00 $30.77 $30.69 0
01:42 PM $30.77 Up $0.00 $30.77 $30.69 0
01:42 PM $30.77 Up $0.00 $30.77 $30.69 0
01:42 PM $30.77 Up $0.00 $30.77 $30.69 0
01:42 PM $30.77 Up $0.00 $30.77 $30.69 0
01:42 PM $30.77 Up $0.00 $30.77 $30.69 0
01:42 PM $30.77 Up $0.00 $30.77 $30.69 0
01:40 PM $30.67 Down $ -0.07 $30.67 $30.67 100
01:40 PM $30.67 Up $0.00 $30.67 $30.67 0
01:33 PM $30.74 Down $ -0.10 $30.74 $30.74 100
01:33 PM $30.74 Up $0.00 $30.74 $30.74 0
01:33 PM $30.74 Up $0.00 $30.74 $30.74 0
01:33 PM $30.74 Up $0.00 $30.74 $30.74 0
01:33 PM $30.74 Up $0.00 $30.74 $30.74 0
01:33 PM $30.74 Up $0.00 $30.74 $30.74 0
01:33 PM $30.74 Up $0.00 $30.74 $30.74 0
01:32 PM $30.84 Down $ -0.01 $30.87 $30.84 600
01:30 PM $30.85 Down $ -0.13 $30.95 $30.85 600
01:30 PM $30.85 Up $0.00 $30.95 $30.85 0
01:25 PM $30.98 Down $ -0.04 $30.98 $30.98 100
01:25 PM $30.98 Up $0.00 $30.98 $30.98 0
01:25 PM $30.98 Up $0.00 $30.98 $30.98 0
01:25 PM $30.98 Up $0.00 $30.98 $30.98 0
01:25 PM $30.98 Up $0.00 $30.98 $30.98 0
01:21 PM $31.02 Down $ -0.03 $31.05 $31.02 1,000
01:21 PM $31.02 Up $0.00 $31.05 $31.02 0
01:21 PM $31.02 Up $0.00 $31.05 $31.02 0
01:21 PM $31.02 Up $0.00 $31.05 $31.02 0
01:20 PM $31.05 Up $0.04 $31.05 $31.05 800
01:18 PM $31.01 Up $0.01 $31.01 $31.01 700
01:18 PM $31.01 Up $0.00 $31.01 $31.01 0
01:16 PM $31.00 Down $ -0.07 $31.00 $31.00 500
01:16 PM $31.00 Up $0.00 $31.00 $31.00 0
01:13 PM $31.07 Up $0.00 $31.07 $31.07 100
01:13 PM $31.07 Up $0.00 $31.07 $31.07 0
01:13 PM $31.07 Up $0.00 $31.07 $31.07 0
01:10 PM $31.07 Down $ -0.13 $31.07 $31.07 100
01:10 PM $31.07 Up $0.00 $31.07 $31.07 0
01:10 PM $31.07 Up $0.00 $31.07 $31.07 0
01:08 PM $31.20 Down $ -0.05 $31.20 $31.20 100
01:08 PM $31.20 Up $0.00 $31.20 $31.20 0
01:07 PM $31.25 Down $ -0.02 $31.25 $31.24 3,200
01:06 PM $31.27 Up $0.22 $31.27 $31.27 100
01:05 PM $31.05 Up $0.11 $31.05 $30.95 500
12:59 PM $30.94 Down $ -0.09 $30.94 $30.93 500
12:59 PM $30.94 Up $0.00 $30.94 $30.93 0
12:59 PM $30.94 Up $0.00 $30.94 $30.93 0
12:59 PM $30.94 Up $0.00 $30.94 $30.93 0
12:59 PM $30.94 Up $0.00 $30.94 $30.93 0
12:59 PM $30.94 Up $0.00 $30.94 $30.93 0
12:58 PM $31.03 Down $ -0.01 $31.03 $31.03 700
12:57 PM $31.04 Down $ -0.05 $31.04 $31.04 100
12:56 PM $31.09 Down $ -0.03 $31.09 $31.09 100
12:51 PM $31.12 Down $ -0.01 $31.12 $31.12 100
12:51 PM $31.12 Up $0.00 $31.12 $31.12 0
12:51 PM $31.12 Up $0.00 $31.12 $31.12 0
12:51 PM $31.12 Up $0.00 $31.12 $31.12 0
12:51 PM $31.12 Up $0.00 $31.12 $31.12 0
12:46 PM $31.12 Up $0.00 $31.12 $31.12 100
12:46 PM $31.12 Up $0.00 $31.12 $31.12 0
12:46 PM $31.12 Up $0.00 $31.12 $31.12 0
12:46 PM $31.12 Up $0.00 $31.12 $31.12 0
12:46 PM $31.12 Up $0.00 $31.12 $31.12 0
12:41 PM $31.12 Down $ -0.02 $31.12 $31.12 200
12:41 PM $31.12 Up $0.00 $31.12 $31.12 0
12:41 PM $31.12 Up $0.00 $31.12 $31.12 0
12:41 PM $31.12 Up $0.00 $31.12 $31.12 0
12:41 PM $31.12 Up $0.00 $31.12 $31.12 0
12:39 PM $31.14 Up $0.13 $31.14 $31.02 500
12:39 PM $31.14 Up $0.00 $31.14 $31.02 0
12:36 PM $31.01 Down $ -0.01 $31.01 $30.99 300
12:36 PM $31.01 Up $0.00 $31.01 $30.99 0
12:36 PM $31.01 Up $0.00 $31.01 $30.99 0
12:34 PM $31.02 Up $0.08 $31.02 $31.00 500
12:34 PM $31.02 Up $0.00 $31.02 $31.00 0
12:31 PM $30.94 Down $ -0.11 $30.94 $30.94 200
12:31 PM $30.94 Up $0.00 $30.94 $30.94 0
12:31 PM $30.94 Up $0.00 $30.94 $30.94 0
12:30 PM $31.05 Down $ -0.10 $31.05 $31.05 500
12:26 PM $31.15 Up $0.07 $31.15 $31.15 100
12:26 PM $31.15 Up $0.00 $31.15 $31.15 0
12:26 PM $31.15 Up $0.00 $31.15 $31.15 0
12:26 PM $31.15 Up $0.00 $31.15 $31.15 0
12:25 PM $31.08 Down $ -0.14 $31.08 $31.08 700
12:19 PM $31.22 Up $0.00 $31.22 $31.22 100
12:19 PM $31.22 Up $0.00 $31.22 $31.22 0
12:19 PM $31.22 Up $0.00 $31.22 $31.22 0
12:19 PM $31.22 Up $0.00 $31.22 $31.22 0
12:19 PM $31.22 Up $0.00 $31.22 $31.22 0
12:19 PM $31.22 Up $0.00 $31.22 $31.22 0
12:18 PM $31.22 Down $ -0.05 $31.22 $31.22 100
12:17 PM $31.27 Up $0.20 $31.27 $31.21 600
12:16 PM $31.07 Up $0.07 $31.08 $30.99 1,200
12:15 PM $31.00 Up $0.12 $31.00 $31.00 2,000
12:14 PM $30.88 Down $ -0.06 $30.88 $30.80 700
12:13 PM $30.94 Down $ -0.23 $31.08 $30.94 5,700
12:12 PM $31.17 Down $ -0.05 $31.22 $31.17 200
12:09 PM $31.22 Up $0.00 $31.22 $31.22 100
12:09 PM $31.22 Up $0.00 $31.22 $31.22 0
12:09 PM $31.22 Up $0.00 $31.22 $31.22 0
12:07 PM $31.22 Down $ -0.06 $31.30 $31.22 200
12:07 PM $31.22 Up $0.00 $31.30 $31.22 0
12:05 PM $31.28 Up $0.04 $31.30 $31.28 900
12:05 PM $31.28 Up $0.00 $31.30 $31.28 0
12:04 PM $31.25 Up $0.04 $31.25 $31.25 100
12:03 PM $31.21 Down $ -0.08 $31.21 $31.21 100
12:01 PM $31.29 Up $0.00 $31.29 $31.29 200
12:01 PM $31.29 Up $0.00 $31.29 $31.29 0
11:56 AM $31.29 Down $ -0.25 $31.36 $31.29 200
11:56 AM $31.29 Up $0.00 $31.36 $31.29 0
11:56 AM $31.29 Up $0.00 $31.36 $31.29 0
11:56 AM $31.29 Up $0.00 $31.36 $31.29 0
11:56 AM $31.29 Up $0.00 $31.36 $31.29 0
11:53 AM $31.54 Down $ -0.08 $31.60 $31.54 200
11:53 AM $31.54 Up $0.00 $31.60 $31.54 0
11:53 AM $31.54 Up $0.00 $31.60 $31.54 0
11:51 AM $31.62 Up $0.08 $31.62 $31.62 100
11:51 AM $31.62 Up $0.00 $31.62 $31.62 0
11:50 AM $31.54 Up $0.02 $31.55 $31.54 300
11:49 AM $31.52 Up $0.06 $31.52 $31.45 600
11:40 AM $31.46 Down $ -0.06 $31.46 $31.46 100
11:40 AM $31.46 Up $0.00 $31.46 $31.46 0
11:40 AM $31.46 Up $0.00 $31.46 $31.46 0
11:40 AM $31.46 Up $0.00 $31.46 $31.46 0
11:40 AM $31.46 Up $0.00 $31.46 $31.46 0
11:40 AM $31.46 Up $0.00 $31.46 $31.46 0
11:40 AM $31.46 Up $0.00 $31.46 $31.46 0
11:40 AM $31.46 Up $0.00 $31.46 $31.46 0
11:40 AM $31.46 Up $0.00 $31.46 $31.46 0
11:34 AM $31.52 Up $0.31 $31.52 $31.34 800
11:34 AM $31.52 Up $0.00 $31.52 $31.34 0
11:34 AM $31.52 Up $0.00 $31.52 $31.34 0
11:34 AM $31.52 Up $0.00 $31.52 $31.34 0
11:34 AM $31.52 Up $0.00 $31.52 $31.34 0
11:34 AM $31.52 Up $0.00 $31.52 $31.34 0
11:19 AM $31.22 Up $0.23 $31.22 $31.00 400
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:19 AM $31.22 Up $0.00 $31.22 $31.00 0
11:17 AM $30.99 Down $ -0.02 $30.99 $30.99 200
11:17 AM $30.99 Up $0.00 $30.99 $30.99 0
11:08 AM $31.01 Up $0.08 $31.01 $31.01 100
11:08 AM $31.01 Up $0.00 $31.01 $31.01 0
11:08 AM $31.01 Up $0.00 $31.01 $31.01 0
11:08 AM $31.01 Up $0.00 $31.01 $31.01 0
11:08 AM $31.01 Up $0.00 $31.01 $31.01 0
11:08 AM $31.01 Up $0.00 $31.01 $31.01 0
11:08 AM $31.01 Up $0.00 $31.01 $31.01 0
11:08 AM $31.01 Up $0.00 $31.01 $31.01 0
11:08 AM $31.01 Up $0.00 $31.01 $31.01 0
11:07 AM $30.93 Up $0.19 $30.93 $30.90 300
11:05 AM $30.74 Down $ -0.06 $30.74 $30.73 400
11:05 AM $30.74 Up $0.00 $30.74 $30.73 0
11:04 AM $30.80 Up $0.03 $30.80 $30.60 500
11:03 AM $30.77 Down $ -0.21 $30.91 $30.75 800
11:01 AM $30.98 Down $ -0.11 $31.08 $30.98 400
11:01 AM $30.98 Up $0.00 $31.08 $30.98 0
11:00 AM $31.09 Up $0.32 $31.09 $31.09 100
10:58 AM $30.77 Up $0.10 $30.77 $30.75 200
10:58 AM $30.77 Up $0.00 $30.77 $30.75 0
10:57 AM $30.67 Up $0.19 $30.69 $30.48 500
10:56 AM $30.48 Down $ -0.27 $30.68 $30.48 400
10:55 AM $30.75 Up $0.10 $30.75 $30.55 700
10:54 AM $30.65 Down $ -0.01 $30.75 $30.65 400
10:53 AM $30.66 Down $ -0.02 $30.92 $30.66 1,600
10:52 AM $30.68 Up $0.00 $30.68 $30.63 400
10:49 AM $30.68 Up $0.10 $30.68 $30.47 600
10:49 AM $30.68 Up $0.00 $30.68 $30.47 0
10:49 AM $30.68 Up $0.00 $30.68 $30.47 0
10:47 AM $30.58 Up $0.16 $30.58 $30.38 500
10:47 AM $30.58 Up $0.00 $30.58 $30.38 0
10:46 AM $30.42 Down $ -0.05 $30.48 $30.42 200
10:45 AM $30.47 Down $ -0.24 $30.67 $30.47 600
10:43 AM $30.71 Up $0.18 $30.71 $30.62 600
10:43 AM $30.71 Up $0.00 $30.71 $30.62 0
10:42 AM $30.53 Up $0.09 $30.53 $30.52 300
10:41 AM $30.44 Down $ -0.11 $30.44 $30.44 100
10:36 AM $30.55 Down $ -0.20 $30.74 $30.55 1,300
10:36 AM $30.55 Up $0.00 $30.74 $30.55 0
10:36 AM $30.55 Up $0.00 $30.74 $30.55 0
10:36 AM $30.55 Up $0.00 $30.74 $30.55 0
10:36 AM $30.55 Up $0.00 $30.74 $30.55 0
10:35 AM $30.75 Down $ -0.23 $30.90 $30.75 200
10:34 AM $30.98 Down $ -0.13 $30.98 $30.98 100
10:33 AM $31.11 Down $ -0.02 $31.11 $31.11 100
10:31 AM $31.13 Up $0.17 $31.26 $31.03 2,000
10:31 AM $31.13 Up $0.00 $31.26 $31.03 0
10:30 AM $30.96 Down $ -0.06 $30.96 $30.96 100
10:28 AM $31.02 Down $ -0.28 $31.21 $31.02 400
10:28 AM $31.02 Up $0.00 $31.21 $31.02 0
10:27 AM $31.30 Up $0.15 $31.30 $31.16 400
10:26 AM $31.15 Up $0.36 $31.23 $30.99 600
10:24 AM $30.79 Up $0.15 $30.79 $30.79 100
10:24 AM $30.79 Up $0.00 $30.79 $30.79 0
10:22 AM $30.64 Up $0.08 $30.64 $30.54 400
10:22 AM $30.64 Up $0.00 $30.64 $30.54 0
10:21 AM $30.56 Down $ -0.09 $30.56 $30.56 100
10:19 AM $30.65 Down $ -0.17 $30.67 $30.65 300
10:19 AM $30.65 Up $0.00 $30.67 $30.65 0
10:18 AM $30.82 Up $0.13 $30.82 $30.82 200
10:16 AM $30.69 Up $0.13 $30.69 $30.63 200
10:16 AM $30.69 Up $0.00 $30.69 $30.63 0
10:13 AM $30.56 Down $ -0.03 $30.66 $30.56 200
10:13 AM $30.56 Up $0.00 $30.66 $30.56 0
10:13 AM $30.56 Up $0.00 $30.66 $30.56 0
10:12 AM $30.59 Down $ -0.01 $30.59 $30.40 1,200
10:11 AM $30.60 Down $ -0.22 $30.60 $30.60 100
10:08 AM $30.82 Down $ -0.10 $30.82 $30.82 700
10:08 AM $30.82 Up $0.00 $30.82 $30.82 0
10:08 AM $30.82 Up $0.00 $30.82 $30.82 0
10:06 AM $30.92 Up $0.15 $31.02 $30.87 400
10:06 AM $30.92 Up $0.00 $31.02 $30.87 0
10:05 AM $30.77 Up $0.10 $30.77 $30.77 100
10:04 AM $30.67 Down $ -0.11 $30.67 $30.67 100
10:03 AM $30.78 Down $ -0.22 $30.87 $30.78 300
10:02 AM $31.00 Down $ -0.26 $31.11 $30.80 800
10:01 AM $31.26 Up $0.14 $31.26 $31.16 300
10:00 AM $31.13 Up $0.32 $31.13 $30.82 500
09:57 AM $30.80 Up $0.03 $30.80 $30.80 100
09:57 AM $30.80 Up $0.00 $30.80 $30.80 0
09:57 AM $30.80 Up $0.00 $30.80 $30.80 0
09:56 AM $30.77 Up $0.03 $31.06 $30.77 2,000
09:55 AM $30.74 Up $0.10 $30.74 $30.72 500
09:54 AM $30.64 Down $ -0.41 $30.89 $30.64 300
09:53 AM $31.05 Down $ -0.64 $31.59 $31.05 2,300
09:52 AM $31.69 Up $0.38 $31.69 $31.33 500
09:50 AM $31.31 Up $0.11 $31.31 $31.31 100
09:50 AM $31.31 Up $0.00 $31.31 $31.31 0
09:49 AM $31.20 Up $0.07 $31.30 $31.20 300
09:48 AM $31.13 Down $ -0.24 $31.58 $31.13 1,700
09:47 AM $31.37 Up $0.49 $31.41 $30.94 1,700
09:46 AM $30.88 Down $ -0.16 $31.00 $30.85 1,000
09:44 AM $31.04 Down $ -0.20 $31.04 $30.94 400
09:44 AM $31.04 Up $0.00 $31.04 $30.94 0
09:43 AM $31.24 Up $0.04 $31.37 $31.10 600
09:42 AM $31.20 Down $ -0.68 $31.79 $31.20 700
09:41 AM $31.88 Down $ -1.15 $33.24 $31.88 3,500
09:39 AM $33.03 Up $0.47 $33.03 $32.66 1,300
09:39 AM $33.03 Up $0.00 $33.03 $32.66 0
09:30 AM $32.56 Down $ -0.47 $32.56 $32.56 400
09:30 AM $32.56 Up $0.00 $32.56 $32.56 0
09:30 AM $32.56 Up $0.00 $32.56 $32.56 0
09:30 AM $32.56 Up $0.00 $32.56 $32.56 0
09:30 AM $32.56 Up $0.00 $32.56 $32.56 0
09:30 AM $32.56 Up $0.00 $32.56 $32.56 0
09:30 AM $32.56 Up $0.00 $32.56 $32.56 0
09:30 AM $32.56 Up $0.00 $32.56 $32.56 0
09:30 AM $32.56 Up $0.00 $32.56 $32.56 0
Previous close $33.03

One month history

Date Closing Opening High Low Volume
03-12-2021 $31.25 $31.29 $31.36 $30.67 49,600
02-12-2021 $33.03 $33.46 $33.90 $32.09 51,600
01-12-2021 $33.02 $32.82 $33.40 $31.54 85,900
30-11-2021 $34.34 $34.58 $34.94 $34.05 248,600
29-11-2021 $34.94 $33.81 $35.24 $33.60 39,900
26-11-2021 $34.51 $33.45 $34.51 $33.35 26,100
25-11-2021 $35.43 $35.16 $35.57 $34.80 15,400
24-11-2021 $34.81 $34.34 $35.52 $34.17 29,400
23-11-2021 $33.35 $32.84 $34.15 $32.18 61,900
22-11-2021 $33.22 $32.99 $33.94 $32.96 36,000
19-11-2021 $34.49 $32.74 $34.49 $32.56 44,900
18-11-2021 $33.01 $33.22 $33.33 $32.60 41,200
17-11-2021 $32.20 $32.82 $32.91 $32.00 81,900
16-11-2021 $34.72 $34.59 $35.24 $33.85 43,800
15-11-2021 $34.90 $35.36 $35.62 $34.67 42,000
12-11-2021 $36.00 $36.65 $36.74 $36.00 100,500
11-11-2021 $36.21 $35.82 $36.72 $35.30 42,100
10-11-2021 $37.00 $36.58 $37.00 $35.30 80,300
09-11-2021 $37.25 $37.70 $38.05 $36.64 71,000
08-11-2021 $38.20 $40.01 $40.01 $38.20 52,300
05-11-2021 $39.61 $39.23 $40.03 $39.15 13,100
04-11-2021 $38.70 $38.74 $39.74 $38.00 20,800
03-11-2021 $38.60 $38.32 $38.60 $37.50 21,000
02-11-2021 $39.16 $39.70 $39.80 $39.00 4,400
01-11-2021 $39.40 $39.50 $39.62 $38.69 18,700
29-10-2021 $38.50 $38.75 $39.72 $38.31 9,600
28-10-2021 $39.16 $38.40 $39.51 $38.40 8,300
27-10-2021 $39.75 $40.57 $40.57 $39.05 71,800
26-10-2021 $39.26 $39.29 $39.55 $38.82 19,400
25-10-2021 $40.65 $41.14 $41.28 $40.54 6,500
Graphs are not available, please refer to the detailed table
Back to top