Print

Quotes and Market Data

Find a quote

METHANEX CORP

98.00 Down -2.85 (-2.91 %)

Delayed : 2018/10/17 16:00:01

  • Previous close $100.85
  • Opening $100.85
  • Price Ask $97.33
  • Price Bid $97.33
  • Size Bid 1
  • Size Ask 1
  • Today High $100.85
  • Today Low $97.38
  • 52 Weeks High $106.39
  • 52 Weeks Low $61.77
  • Volume 440,785

Fundamentals

  • P/E Ratio : 16.47
  • Earnings/Share : 1.82
  • Dividends/Share : $0.43
  • Current Div. Yield : 1.74
  • Market Cap (M) : 7,796.70
  • Shares Out (M) : 79.56
  • Exchange : XTSE
  • Ex Dividend Date : 2018/09/13

Intraday history

Hour Last Change High Low Volume
04:00 PM $98.00 Up $0.02 $98.00 $98.00 32,000
03:59 PM $97.98 Up $0.07 $98.00 $97.90 3,000
03:58 PM $97.91 Down $ -0.03 $97.94 $97.87 3,700
03:57 PM $97.94 Down $ -0.01 $97.95 $97.93 5,300
03:56 PM $97.95 Down $ -0.02 $97.96 $97.94 700
03:55 PM $97.97 Down $ -0.02 $97.98 $97.94 3,000
03:54 PM $97.99 Up $0.00 $98.00 $97.98 2,700
03:53 PM $97.98 Up $0.02 $97.98 $97.96 1,400
03:52 PM $97.96 Down $ -0.01 $98.00 $97.96 800
03:51 PM $97.97 Up $0.02 $98.01 $97.96 2,800
03:50 PM $97.95 Up $0.10 $97.95 $97.82 3,700
03:49 PM $97.85 Down $ -0.06 $97.95 $97.83 4,900
03:48 PM $97.91 Down $ -0.04 $97.91 $97.91 100
03:47 PM $97.95 Up $0.01 $97.95 $97.88 2,400
03:46 PM $97.94 Down $ -0.03 $97.96 $97.93 2,400
03:45 PM $97.97 Up $0.11 $97.97 $97.82 3,600
03:44 PM $97.86 Up $0.07 $97.86 $97.76 1,000
03:43 PM $97.79 Down $ -0.03 $97.83 $97.77 2,500
03:42 PM $97.82 Up $0.01 $97.84 $97.79 700
03:41 PM $97.81 Down $ -0.01 $97.91 $97.81 2,800
03:40 PM $97.82 Up $0.07 $97.89 $97.78 3,600
03:39 PM $97.75 Up $0.08 $97.75 $97.71 400
03:38 PM $97.67 Down $ -0.03 $97.74 $97.67 2,400
03:37 PM $97.70 Up $0.00 $97.70 $97.70 100
03:36 PM $97.70 Up $0.04 $97.73 $97.70 1,700
03:35 PM $97.66 Down $ -0.05 $97.71 $97.66 900
03:34 PM $97.71 Up $0.07 $97.72 $97.66 1,600
03:33 PM $97.64 Down $ -0.07 $97.74 $97.64 1,200
03:32 PM $97.71 Down $ -0.05 $97.82 $97.71 1,100
03:31 PM $97.76 Down $ -0.08 $97.87 $97.76 2,000
03:30 PM $97.84 Down $ -0.14 $97.91 $97.84 1,500
03:29 PM $97.98 Up $0.11 $97.98 $97.80 2,600
03:28 PM $97.87 Down $ -0.06 $97.96 $97.84 2,300
03:27 PM $97.93 Down $ -0.14 $98.03 $97.93 1,100
03:26 PM $98.07 Down $ -0.13 $98.18 $98.01 6,400
03:25 PM $98.20 Up $0.08 $98.20 $98.12 1,900
03:24 PM $98.12 Up $0.05 $98.12 $98.08 500
03:23 PM $98.07 Down $ -0.01 $98.08 $98.01 2,700
03:22 PM $98.08 Up $0.06 $98.08 $98.01 900
03:21 PM $98.02 Up $0.02 $98.04 $97.99 800
03:20 PM $98.00 Up $0.06 $98.00 $97.98 2,800
03:19 PM $97.94 Up $0.09 $98.47 $97.87 8,200
03:18 PM $97.85 Down $ -0.05 $97.91 $97.85 600
03:17 PM $97.90 Up $0.00 $97.90 $97.87 1,400
03:16 PM $97.90 Up $0.01 $97.96 $97.90 1,300
03:15 PM $97.89 Down $ -0.01 $97.90 $97.89 300
03:14 PM $97.90 Down $ -0.03 $97.95 $97.90 2,900
03:13 PM $97.93 Up $0.00 $97.94 $97.93 700
03:12 PM $97.93 Down $ -0.01 $97.93 $97.90 700
03:11 PM $97.94 Up $0.02 $97.94 $97.81 2,800
03:10 PM $97.92 Down $ -0.09 $97.95 $97.89 3,100
03:09 PM $98.01 Up $0.03 $98.01 $98.01 300
03:08 PM $97.98 Up $0.10 $97.98 $97.92 700
03:07 PM $97.88 Up $0.02 $97.88 $97.88 100
03:06 PM $97.86 Up $0.00 $97.86 $97.80 1,100
03:05 PM $97.86 Up $0.07 $97.86 $97.83 600
03:04 PM $97.79 Up $0.04 $97.86 $97.78 4,400
03:03 PM $97.75 Up $0.06 $97.75 $97.68 1,300
03:02 PM $97.69 Down $ -0.08 $97.75 $97.65 2,600
03:01 PM $97.77 Up $0.05 $97.77 $97.76 300
03:00 PM $97.72 Up $0.02 $97.77 $97.69 1,600
02:59 PM $97.70 Down $ -0.10 $97.77 $97.68 1,800
02:58 PM $97.80 Up $0.02 $97.80 $97.76 600
02:57 PM $97.78 Down $ -0.01 $97.81 $97.78 1,500
02:56 PM $97.79 Up $0.02 $97.79 $97.75 1,100
02:55 PM $97.77 Up $0.07 $97.77 $97.77 100
02:54 PM $97.70 Up $0.03 $97.70 $97.67 500
02:53 PM $97.67 Up $0.12 $97.67 $97.60 300
02:52 PM $97.55 Down $ -0.05 $97.57 $97.53 1,400
02:51 PM $97.60 Up $0.01 $97.60 $97.60 100
02:50 PM $97.59 Up $0.02 $97.59 $97.54 200
02:49 PM $97.57 Up $0.07 $97.57 $97.57 100
02:47 PM $97.50 Up $0.04 $97.50 $97.50 200
02:47 PM $97.50 Up $0.00 $97.50 $97.50 0
02:46 PM $97.46 Down $ -0.03 $97.48 $97.46 200
02:45 PM $97.49 Down $ -0.04 $97.51 $97.49 200
02:44 PM $97.53 Up $0.08 $97.55 $97.47 1,700
02:43 PM $97.45 Down $ -0.01 $97.58 $97.45 1,600
02:42 PM $97.46 Up $0.03 $97.46 $97.40 2,900
02:41 PM $97.43 Down $ -0.03 $97.43 $97.43 100
02:40 PM $97.46 Up $0.06 $97.46 $97.41 800
02:39 PM $97.40 Down $ -0.09 $97.43 $97.40 200
02:38 PM $97.49 Up $0.01 $97.52 $97.40 2,100
02:37 PM $97.48 Down $ -0.03 $97.52 $97.47 1,300
02:36 PM $97.51 Up $0.01 $97.52 $97.38 2,500
02:35 PM $97.50 Down $ -0.05 $97.59 $97.50 900
02:34 PM $97.55 Down $ -0.11 $97.63 $97.44 1,900
02:32 PM $97.66 Up $0.00 $97.66 $97.66 300
02:32 PM $97.66 Up $0.00 $97.66 $97.66 0
02:31 PM $97.66 Up $0.02 $97.66 $97.61 400
02:30 PM $97.64 Down $ -0.03 $97.68 $97.64 1,400
02:29 PM $97.67 Up $0.06 $97.67 $97.58 1,200
02:28 PM $97.61 Down $ -0.09 $97.76 $97.57 3,500
02:27 PM $97.70 Down $ -0.04 $97.70 $97.70 300
02:26 PM $97.74 Up $0.01 $97.77 $97.74 1,900
02:25 PM $97.73 Down $ -0.01 $97.73 $97.54 2,700
02:24 PM $97.74 Down $ -0.08 $97.87 $97.74 2,600
02:23 PM $97.82 Down $ -0.03 $97.82 $97.82 100
02:22 PM $97.85 Down $ -0.03 $97.85 $97.82 1,000
02:21 PM $97.88 Up $0.02 $97.88 $97.85 200
02:20 PM $97.86 Down $ -0.10 $97.90 $97.86 600
02:19 PM $97.96 Up $0.18 $97.98 $97.84 1,100
02:18 PM $97.78 Up $0.06 $97.79 $97.77 400
02:17 PM $97.72 Up $0.01 $97.80 $97.72 700
02:16 PM $97.71 Up $0.04 $97.71 $97.69 200
02:15 PM $97.67 Down $ -0.08 $97.70 $97.67 300
02:14 PM $97.75 Up $0.03 $97.83 $97.69 1,100
02:13 PM $97.72 Down $ -0.05 $97.77 $97.70 1,100
02:12 PM $97.77 Down $ -0.10 $97.80 $97.77 1,000
02:11 PM $97.87 Down $ -0.12 $97.95 $97.81 1,000
02:10 PM $97.99 Down $ -0.01 $98.04 $97.92 1,000
02:09 PM $98.00 Down $ -0.12 $98.09 $98.00 1,000
02:08 PM $98.12 Down $ -0.01 $98.12 $98.12 200
02:07 PM $98.13 Up $0.01 $98.13 $98.13 100
02:05 PM $98.12 Up $0.09 $98.15 $98.11 600
02:05 PM $98.12 Up $0.00 $98.15 $98.11 0
02:03 PM $98.03 Up $0.05 $98.04 $98.03 200
02:03 PM $98.03 Up $0.00 $98.04 $98.03 0
02:02 PM $97.98 Down $ -0.07 $98.01 $97.98 500
02:01 PM $98.05 Up $0.06 $98.05 $98.03 200
02:00 PM $97.99 Down $ -0.03 $97.99 $97.94 700
01:59 PM $98.02 Up $0.06 $98.04 $97.96 600
01:58 PM $97.96 Up $0.01 $97.97 $97.93 1,300
01:57 PM $97.95 Down $ -0.06 $97.96 $97.95 400
01:55 PM $98.01 Down $ -0.05 $98.02 $98.01 400
01:55 PM $98.01 Up $0.00 $98.02 $98.01 0
01:54 PM $98.06 Up $0.02 $98.06 $98.04 400
01:53 PM $98.04 Up $0.04 $98.04 $97.97 1,200
01:51 PM $98.00 Up $0.03 $98.00 $97.91 800
01:51 PM $98.00 Up $0.00 $98.00 $97.91 0
01:50 PM $97.97 Down $ -0.04 $98.02 $97.97 500
01:49 PM $98.01 Up $0.04 $98.01 $98.01 100
01:48 PM $97.97 Up $0.03 $97.97 $97.94 200
01:47 PM $97.94 Down $ -0.09 $98.01 $97.94 700
01:46 PM $98.03 Up $0.00 $98.08 $98.03 400
01:45 PM $98.03 Up $0.04 $98.03 $97.98 1,000
01:44 PM $97.99 Down $ -0.05 $98.05 $97.99 3,000
01:43 PM $98.04 Down $ -0.12 $98.15 $98.00 2,000
01:42 PM $98.16 Up $0.02 $98.16 $98.13 500
01:41 PM $98.14 Down $ -0.05 $98.14 $98.14 200
01:40 PM $98.19 Up $0.03 $98.19 $98.19 100
01:39 PM $98.16 Down $ -0.04 $98.16 $98.14 300
01:38 PM $98.20 Up $0.05 $98.20 $98.18 300
01:37 PM $98.15 Up $0.02 $98.20 $98.14 1,000
01:36 PM $98.13 Up $0.01 $98.13 $98.12 200
01:35 PM $98.12 Down $ -0.03 $98.12 $98.10 300
01:34 PM $98.15 Up $0.01 $98.15 $98.14 300
01:31 PM $98.14 Up $0.07 $98.14 $98.11 300
01:31 PM $98.14 Up $0.00 $98.14 $98.11 0
01:31 PM $98.14 Up $0.00 $98.14 $98.11 0
01:30 PM $98.07 Down $ -0.10 $98.16 $98.07 1,100
01:29 PM $98.17 Down $ -0.01 $98.20 $98.16 600
01:28 PM $98.18 Down $ -0.01 $98.18 $98.18 500
01:27 PM $98.19 Down $ -0.09 $98.24 $98.19 900
01:26 PM $98.28 Up $0.03 $98.28 $98.28 100
01:25 PM $98.25 Down $ -0.06 $98.34 $98.23 1,800
01:24 PM $98.31 Down $ -0.09 $98.36 $98.29 1,300
01:23 PM $98.40 Up $0.04 $98.40 $98.37 300
01:22 PM $98.36 Down $ -0.01 $98.36 $98.36 100
01:21 PM $98.37 Down $ -0.06 $98.39 $98.36 700
01:20 PM $98.43 Up $0.05 $98.43 $98.40 300
01:18 PM $98.38 Down $ -0.02 $98.38 $98.37 600
01:18 PM $98.38 Up $0.00 $98.38 $98.37 0
01:16 PM $98.40 Up $0.00 $98.40 $98.40 300
01:16 PM $98.40 Up $0.00 $98.40 $98.40 0
01:15 PM $98.40 Down $ -0.03 $98.40 $98.40 1,400
01:14 PM $98.43 Up $0.08 $98.43 $98.32 1,100
01:13 PM $98.35 Down $ -0.09 $98.39 $98.35 300
01:12 PM $98.44 Down $ -0.05 $98.45 $98.44 500
01:11 PM $98.49 Up $0.05 $98.49 $98.44 500
01:10 PM $98.44 Up $0.00 $98.44 $98.39 900
01:09 PM $98.44 Down $ -0.04 $98.55 $98.44 1,400
01:08 PM $98.48 Up $0.08 $98.48 $98.43 400
01:07 PM $98.40 Down $ -0.03 $98.40 $98.40 200
01:05 PM $98.43 Up $0.01 $98.43 $98.43 100
01:05 PM $98.43 Up $0.00 $98.43 $98.43 0
01:04 PM $98.42 Up $0.06 $98.42 $98.42 200
01:03 PM $98.36 Up $0.11 $98.36 $98.30 500
01:02 PM $98.25 Down $ -0.05 $98.27 $98.25 300
01:01 PM $98.30 Down $ -0.04 $98.40 $98.30 900
01:00 PM $98.34 Down $ -0.07 $98.45 $98.34 1,100
12:59 PM $98.41 Down $ -0.02 $98.41 $98.41 200
12:58 PM $98.43 Down $ -0.03 $98.43 $98.42 400
12:57 PM $98.46 Up $0.08 $98.46 $98.45 300
12:56 PM $98.38 Up $0.05 $98.38 $98.38 600
12:54 PM $98.33 Up $0.07 $98.33 $98.33 200
12:54 PM $98.33 Up $0.00 $98.33 $98.33 0
12:52 PM $98.26 Up $0.02 $98.26 $98.26 200
12:52 PM $98.26 Up $0.00 $98.26 $98.26 0
12:51 PM $98.24 Down $ -0.03 $98.24 $98.19 1,300
12:50 PM $98.27 Up $0.00 $98.27 $98.27 400
12:49 PM $98.27 Down $ -0.12 $98.31 $98.24 700
12:48 PM $98.39 Down $ -0.03 $98.42 $98.38 500
12:47 PM $98.42 Down $ -0.07 $98.46 $98.42 700
12:46 PM $98.49 Up $0.02 $98.49 $98.45 400
12:43 PM $98.47 Up $0.00 $98.47 $98.43 800
12:43 PM $98.47 Up $0.00 $98.47 $98.43 0
12:43 PM $98.47 Up $0.00 $98.47 $98.43 0
12:42 PM $98.47 Up $0.05 $98.47 $98.46 200
12:41 PM $98.42 Up $0.06 $98.42 $98.42 100
12:40 PM $98.36 Down $ -0.09 $98.50 $98.36 1,000
12:39 PM $98.45 Up $0.00 $98.45 $98.40 200
12:38 PM $98.45 Up $0.06 $98.45 $98.40 700
12:36 PM $98.39 Up $0.06 $98.39 $98.35 600
12:36 PM $98.39 Up $0.00 $98.39 $98.35 0
12:35 PM $98.33 Up $0.03 $98.33 $98.33 200
12:32 PM $98.30 Down $ -0.14 $98.37 $98.21 2,200
12:32 PM $98.30 Up $0.00 $98.37 $98.21 0
12:32 PM $98.30 Up $0.00 $98.37 $98.21 0
12:30 PM $98.44 Down $ -0.07 $98.45 $98.42 400
12:30 PM $98.44 Up $0.00 $98.45 $98.42 0
12:29 PM $98.51 Down $ -0.09 $98.59 $98.51 1,800
12:28 PM $98.60 Down $ -0.04 $98.61 $98.60 300
12:27 PM $98.64 Up $0.02 $98.76 $98.64 1,200
12:26 PM $98.62 Down $ -0.03 $98.66 $98.62 300
12:25 PM $98.65 Down $ -0.13 $98.74 $98.65 800
12:24 PM $98.78 Up $0.06 $98.78 $98.76 400
12:23 PM $98.72 Up $0.04 $98.72 $98.72 100
12:22 PM $98.68 Down $ -0.03 $98.68 $98.59 1,500
12:21 PM $98.71 Up $0.06 $98.76 $98.70 600
12:20 PM $98.65 Down $ -0.07 $98.78 $98.65 700
12:19 PM $98.72 Up $0.05 $98.76 $98.64 1,200
12:18 PM $98.67 Down $ -0.02 $98.74 $98.67 400
12:17 PM $98.69 Up $0.04 $98.75 $98.69 1,200
12:16 PM $98.65 Down $ -0.02 $98.67 $98.65 200
12:15 PM $98.67 Up $0.05 $98.67 $98.67 300
12:14 PM $98.62 Up $0.10 $98.64 $98.52 1,100
12:13 PM $98.52 Down $ -0.05 $98.52 $98.52 100
12:12 PM $98.57 Up $0.02 $98.57 $98.45 1,000
12:11 PM $98.55 Up $0.10 $98.55 $98.48 500
12:10 PM $98.45 Down $ -0.24 $98.70 $98.45 3,100
12:09 PM $98.69 Up $0.00 $98.69 $98.64 1,200
12:07 PM $98.69 Up $0.04 $98.69 $98.62 500
12:07 PM $98.69 Up $0.00 $98.69 $98.62 0
12:06 PM $98.65 Down $ -0.11 $98.82 $98.64 10,000
12:05 PM $98.76 Up $0.12 $98.82 $98.65 3,500
12:04 PM $98.64 Down $ -0.04 $98.67 $98.64 300
12:03 PM $98.68 Down $ -0.13 $98.78 $98.68 1,400
12:02 PM $98.81 Up $0.03 $98.81 $98.78 300
12:00 PM $98.78 Up $0.04 $98.78 $98.77 300
12:00 PM $98.78 Up $0.00 $98.78 $98.77 0
11:59 AM $98.74 Up $0.05 $98.74 $98.74 100
11:58 AM $98.69 Down $ -0.02 $98.69 $98.68 1,100
11:57 AM $98.71 Up $0.07 $98.71 $98.59 900
11:56 AM $98.64 Down $ -0.23 $98.83 $98.64 1,900
11:55 AM $98.87 Up $0.01 $98.91 $98.84 300
11:54 AM $98.86 Up $0.00 $98.86 $98.86 100
11:53 AM $98.86 Up $0.00 $98.86 $98.80 700
11:52 AM $98.86 Down $ -0.07 $98.92 $98.85 700
11:51 AM $98.93 Up $0.06 $98.93 $98.92 300
11:50 AM $98.87 Down $ -0.13 $99.01 $98.87 700
11:49 AM $99.00 Up $0.09 $99.00 $98.96 300
11:48 AM $98.91 Up $0.10 $98.95 $98.86 1,200
11:47 AM $98.81 Down $ -0.02 $98.81 $98.81 100
11:46 AM $98.83 Up $0.09 $98.83 $98.79 200
11:45 AM $98.74 Down $ -0.09 $98.81 $98.73 1,200
11:44 AM $98.83 Down $ -0.01 $98.83 $98.79 200
11:43 AM $98.84 Up $0.03 $98.84 $98.80 200
11:42 AM $98.81 Up $0.12 $98.81 $98.76 600
11:41 AM $98.69 Down $ -0.01 $98.70 $98.63 1,200
11:40 AM $98.70 Up $0.00 $98.70 $98.70 100
11:39 AM $98.70 Down $ -0.01 $98.70 $98.65 1,200
11:38 AM $98.71 Down $ -0.02 $98.79 $98.71 500
11:37 AM $98.73 Up $0.08 $98.73 $98.73 100
11:36 AM $98.65 Up $0.01 $98.67 $98.59 1,100
11:34 AM $98.64 Down $ -0.12 $98.75 $98.64 1,400
11:34 AM $98.64 Up $0.00 $98.75 $98.64 0
11:33 AM $98.76 Down $ -0.01 $98.76 $98.74 400
11:32 AM $98.77 Down $ -0.04 $98.80 $98.77 600
11:30 AM $98.81 Down $ -0.09 $98.97 $98.81 900
11:30 AM $98.81 Up $0.00 $98.97 $98.81 0
11:29 AM $98.90 Down $ -0.05 $99.00 $98.90 1,300
11:27 AM $98.95 Up $0.00 $98.95 $98.95 400
11:27 AM $98.95 Up $0.00 $98.95 $98.95 0
11:26 AM $98.95 Down $ -0.05 $99.05 $98.95 500
11:25 AM $99.00 Down $ -0.04 $99.00 $99.00 100
11:24 AM $99.04 Up $0.02 $99.04 $99.02 600
11:21 AM $99.02 Up $0.05 $99.02 $99.01 400
11:21 AM $99.02 Up $0.00 $99.02 $99.01 0
11:21 AM $99.02 Up $0.00 $99.02 $99.01 0
11:20 AM $98.97 Up $0.00 $98.98 $98.89 1,700
11:18 AM $98.97 Up $0.15 $98.99 $98.88 800
11:18 AM $98.97 Up $0.00 $98.99 $98.88 0
11:17 AM $98.82 Up $0.10 $98.82 $98.77 300
11:16 AM $98.72 Down $ -0.05 $98.72 $98.72 100
11:15 AM $98.77 Down $ -0.09 $98.94 $98.77 1,600
11:13 AM $98.86 Down $ -0.05 $98.91 $98.86 700
11:13 AM $98.86 Up $0.00 $98.91 $98.86 0
11:12 AM $98.91 Down $ -0.05 $98.91 $98.91 200
11:10 AM $98.96 Up $0.00 $98.96 $98.90 600
11:10 AM $98.96 Up $0.00 $98.96 $98.90 0
11:09 AM $98.96 Down $ -0.06 $99.00 $98.91 1,100
11:08 AM $99.02 Up $0.11 $99.02 $99.02 200
11:07 AM $98.91 Up $0.10 $98.91 $98.86 900
11:06 AM $98.81 Up $0.05 $98.81 $98.81 100
11:05 AM $98.76 Down $ -0.10 $98.81 $98.70 900
11:04 AM $98.86 Down $ -0.14 $98.96 $98.82 400
11:03 AM $99.00 Down $ -0.18 $99.11 $99.00 1,200
11:02 AM $99.18 Down $ -0.04 $99.18 $99.12 600
11:01 AM $99.22 Up $0.28 $99.22 $98.89 3,000
11:00 AM $98.94 Down $ -0.03 $98.94 $98.93 200
10:59 AM $98.97 Down $ -0.06 $99.02 $98.88 1,500
10:58 AM $99.03 Up $0.13 $99.03 $98.96 700
10:57 AM $98.90 Up $0.05 $98.90 $98.90 100
10:56 AM $98.85 Up $0.05 $98.85 $98.80 300
10:55 AM $98.80 Up $0.02 $98.80 $98.80 200
10:54 AM $98.78 Up $0.17 $98.78 $98.62 900
10:53 AM $98.61 Down $ -0.13 $98.70 $98.55 700
10:52 AM $98.74 Up $0.01 $98.75 $98.63 1,900
10:51 AM $98.73 Up $0.06 $98.73 $98.73 100
10:50 AM $98.67 Down $ -0.12 $98.75 $98.67 900
10:49 AM $98.79 Up $0.24 $98.79 $98.60 700
10:48 AM $98.55 Down $ -0.07 $98.66 $98.55 600
10:47 AM $98.62 Down $ -0.08 $98.63 $98.55 800
10:46 AM $98.70 Down $ -0.08 $98.72 $98.67 400
10:45 AM $98.78 Down $ -0.03 $98.87 $98.68 6,200
10:44 AM $98.81 Down $ -0.04 $98.87 $98.66 4,900
10:43 AM $98.85 Up $0.22 $98.95 $98.67 5,200
10:42 AM $98.63 Down $ -0.19 $98.80 $98.60 4,600
10:41 AM $98.82 Down $ -0.15 $98.98 $98.82 800
10:40 AM $98.97 Down $ -0.18 $99.10 $98.97 700
10:39 AM $99.15 Up $0.03 $99.15 $99.15 400
10:38 AM $99.12 Down $ -0.20 $99.29 $99.12 700
10:37 AM $99.32 Up $0.10 $99.34 $99.25 1,700
10:36 AM $99.22 Down $ -0.15 $99.34 $99.22 1,800
10:35 AM $99.37 Down $ -0.02 $99.37 $99.37 200
10:34 AM $99.39 Down $ -0.11 $99.45 $99.39 300
10:33 AM $99.50 Down $ -0.08 $99.51 $99.40 1,600
10:32 AM $99.58 Down $ -0.08 $99.62 $99.55 1,000
10:31 AM $99.66 Down $ -0.10 $99.72 $99.66 300
10:30 AM $99.76 Down $ -0.07 $99.77 $99.67 1,300
10:29 AM $99.83 Down $ -0.02 $99.83 $99.77 600
10:28 AM $99.85 Up $0.16 $99.87 $99.72 2,400
10:27 AM $99.69 Down $ -0.01 $99.69 $99.63 900
10:26 AM $99.70 Up $0.02 $99.71 $99.61 900
10:25 AM $99.68 Up $0.19 $99.68 $99.52 800
10:24 AM $99.49 Down $ -0.11 $99.55 $99.45 1,700
10:23 AM $99.60 Up $0.08 $99.65 $99.47 1,100
10:22 AM $99.52 Down $ -0.07 $99.56 $99.52 300
10:21 AM $99.59 Down $ -0.05 $99.62 $99.49 1,500
10:20 AM $99.64 Down $ -0.11 $99.69 $99.64 500
10:19 AM $99.75 Up $0.06 $99.75 $99.73 300
10:18 AM $99.69 Up $0.06 $99.69 $99.62 500
10:16 AM $99.63 Up $0.02 $99.63 $99.63 200
10:16 AM $99.63 Up $0.00 $99.63 $99.63 0
10:14 AM $99.61 Down $ -0.08 $99.66 $99.58 1,300
10:14 AM $99.61 Up $0.00 $99.66 $99.58 0
10:13 AM $99.69 Down $ -0.09 $99.95 $99.65 2,000
10:12 AM $99.78 Up $0.00 $99.78 $99.74 1,800
10:11 AM $99.78 Down $ -0.07 $99.80 $99.78 500
10:10 AM $99.85 Up $0.14 $99.99 $99.75 2,800
10:09 AM $99.71 Up $0.09 $99.71 $99.67 300
10:08 AM $99.62 Up $0.00 $99.71 $99.58 1,800
10:07 AM $99.62 Up $0.06 $99.62 $99.56 600
10:05 AM $99.56 Up $0.00 $99.62 $99.56 700
10:05 AM $99.56 Up $0.00 $99.62 $99.56 0
10:04 AM $99.56 Down $ -0.05 $99.56 $99.55 600
10:03 AM $99.61 Up $0.07 $99.61 $99.61 100
10:02 AM $99.54 Up $0.00 $99.54 $99.49 800
10:01 AM $99.54 Up $0.13 $99.54 $99.39 900
10:00 AM $99.41 Down $ -0.15 $99.48 $99.40 1,100
09:59 AM $99.56 Up $0.01 $99.56 $99.50 500
09:58 AM $99.55 Up $0.03 $99.62 $99.51 1,700
09:57 AM $99.52 Up $0.08 $99.68 $99.46 4,800
09:56 AM $99.44 Down $ -0.03 $99.49 $99.41 900
09:55 AM $99.47 Up $0.02 $99.47 $99.34 1,000
09:54 AM $99.45 Down $ -0.05 $99.51 $99.43 1,000
09:53 AM $99.50 Down $ -0.01 $99.50 $99.50 200
09:52 AM $99.51 Down $ -0.10 $99.58 $99.45 1,100
09:51 AM $99.61 Up $0.26 $99.61 $99.42 900
09:50 AM $99.35 Down $ -0.13 $99.46 $99.35 800
09:49 AM $99.48 Up $0.15 $99.48 $99.26 1,300
09:48 AM $99.33 Up $0.04 $99.33 $99.13 2,300
09:47 AM $99.29 Up $0.01 $99.29 $99.29 100
09:45 AM $99.28 Up $0.06 $99.35 $99.25 2,100
09:45 AM $99.28 Up $0.00 $99.35 $99.25 0
09:44 AM $99.22 Up $0.00 $99.37 $99.14 3,200
09:43 AM $99.22 Down $ -0.14 $99.37 $99.03 5,000
09:42 AM $99.36 Down $ -0.11 $99.43 $99.36 900
09:41 AM $99.47 Up $0.09 $99.53 $99.42 1,700
09:40 AM $99.38 Down $ -0.46 $99.91 $99.38 7,400
09:39 AM $99.84 Down $ -0.01 $100.09 $99.84 900
09:38 AM $99.85 Down $ -0.28 $100.26 $99.85 1,700
09:37 AM $100.13 Down $ -0.29 $100.18 $100.13 800
09:36 AM $100.42 Up $0.11 $100.42 $100.34 600
09:35 AM $100.31 Down $ -0.47 $100.61 $100.05 1,700
09:34 AM $100.78 Up $0.00 $100.78 $100.78 100
09:32 AM $100.78 Up $0.38 $100.78 $100.23 2,300
09:32 AM $100.78 Up $0.00 $100.78 $100.23 0
09:31 AM $100.40 Down $ -0.45 $100.40 $100.40 100
09:30 AM $100.85 Up $0.00 $100.85 $100.85 1,400
Previous close $100.85

One month history

Date Closing Opening High Low Volume
17-10-2018 $98.00 $98.77 $98.82 $97.38 286,400
16-10-2018 $100.85 $99.59 $100.94 $99.36 151,300
15-10-2018 $97.94 $98.46 $98.67 $97.75 158,200
12-10-2018 $97.81 $98.22 $98.30 $97.17 247,100
11-10-2018 $96.17 $97.64 $98.11 $96.02 298,800
10-10-2018 $97.28 $101.08 $101.18 $97.28 261,400
09-10-2018 $103.77 $104.96 $105.07 $103.72 150,400
05-10-2018 $105.97 $104.62 $106.28 $104.62 136,700
04-10-2018 $104.63 $105.49 $105.62 $104.07 211,000
03-10-2018 $105.98 $103.26 $106.39 $103.15 231,400
02-10-2018 $101.99 $102.76 $102.83 $101.65 182,010
01-10-2018 $102.56 $102.48 $103.52 $102.31 209,600
28-09-2018 $101.96 $103.07 $103.26 $101.96 293,300
27-09-2018 $103.43 $103.62 $104.07 $103.25 147,500
26-09-2018 $101.55 $101.84 $102.55 $101.53 196,700
25-09-2018 $103.25 $103.71 $104.34 $103.11 126,900
24-09-2018 $101.66 $100.96 $101.97 $100.88 208,600
21-09-2018 $101.02 $100.39 $101.29 $100.00 384,200
20-09-2018 $102.17 $101.57 $102.33 $101.11 164,300
19-09-2018 $101.34 $100.70 $102.39 $100.54 196,000
18-09-2018 $99.69 $100.21 $100.21 $99.26 123,200
17-09-2018 $99.60 $99.02 $99.85 $98.88 109,000
14-09-2018 $99.06 $99.43 $99.63 $98.25 129,400
13-09-2018 $98.14 $100.00 $100.04 $97.20 139,500
12-09-2018 $95.52 $94.51 $95.66 $94.23 102,800
11-09-2018 $95.86 $95.18 $95.98 $94.99 110,900
10-09-2018 $95.75 $95.70 $96.05 $95.20 175,300
07-09-2018 $95.32 $95.57 $95.62 $94.73 126,600
06-09-2018 $94.41 $93.13 $94.48 $92.65 183,100
05-09-2018 $94.07 $94.30 $94.51 $93.89 98,000
Graphs are not available, please refer to the detailed table
Back to top