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