Quotes and Market Data
Find a quote
SNC-LAVALIN SV
16.72 Down -0.09 (-0.54 %)
Delayed : 2019/08/16 16:00:01
- Previous close $16.81
- Opening $16.97
- Price Ask $16.71
- Price Bid $16.71
- Size Bid 2
- Size Ask 4
- Today High $17.00
- Today Low $16.52
- 52 Weeks High $54.20
- 52 Weeks Low $16.10
- Volume 617,303
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.30
- Dividends/Share : $0.02
- Current Div. Yield : 0.48
- Market Cap (M) : 2,935.26
- Shares Out (M) : 175.55
- Exchange : XTSE
- Ex Dividend Date : 2019/08/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 103,200 |
| 03:59 PM | $16.72 | Up $0.00 | $16.73 | $16.71 | 4,900 |
| 03:58 PM | $16.72 | Up $0.01 | $16.72 | $16.71 | 1,900 |
| 03:57 PM | $16.71 | Up $0.02 | $16.71 | $16.69 | 14,000 |
| 03:56 PM | $16.69 | Down $ -0.01 | $16.70 | $16.69 | 6,300 |
| 03:55 PM | $16.70 | Up $0.01 | $16.71 | $16.69 | 11,700 |
| 03:54 PM | $16.69 | Up $0.00 | $16.69 | $16.69 | 1,400 |
| 03:53 PM | $16.69 | Up $0.00 | $16.70 | $16.68 | 8,500 |
| 03:52 PM | $16.69 | Down $ -0.02 | $16.71 | $16.69 | 2,500 |
| 03:51 PM | $16.71 | Down $0.00 | $16.71 | $16.71 | 1,200 |
| 03:50 PM | $16.72 | Down $0.00 | $16.72 | $16.71 | 2,600 |
| 03:49 PM | $16.72 | Down $ -0.01 | $16.72 | $16.72 | 1,200 |
| 03:48 PM | $16.73 | Up $0.00 | $16.73 | $16.72 | 500 |
| 03:47 PM | $16.73 | Down $0.00 | $16.73 | $16.72 | 500 |
| 03:46 PM | $16.73 | Up $0.01 | $16.73 | $16.73 | 700 |
| 03:45 PM | $16.72 | Up $0.00 | $16.72 | $16.71 | 4,200 |
| 03:43 PM | $16.72 | Down $ -0.01 | $16.73 | $16.72 | 2,400 |
| 03:43 PM | $16.72 | Up $0.00 | $16.73 | $16.72 | 0 |
| 03:42 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 4,400 |
| 03:41 PM | $16.73 | Up $0.00 | $16.75 | $16.73 | 6,400 |
| 03:40 PM | $16.73 | Down $ -0.03 | $16.75 | $16.73 | 6,400 |
| 03:39 PM | $16.76 | Up $0.01 | $16.76 | $16.76 | 800 |
| 03:38 PM | $16.76 | Down $ -0.01 | $16.76 | $16.75 | 2,200 |
| 03:37 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 900 |
| 03:36 PM | $16.76 | Up $0.00 | $16.76 | $16.75 | 2,800 |
| 03:35 PM | $16.76 | Down $ -0.01 | $16.77 | $16.76 | 3,100 |
| 03:34 PM | $16.78 | Up $0.01 | $16.78 | $16.76 | 3,400 |
| 03:32 PM | $16.76 | Up $0.01 | $16.76 | $16.75 | 3,300 |
| 03:32 PM | $16.76 | Up $0.00 | $16.76 | $16.75 | 0 |
| 03:31 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 1,800 |
| 03:30 PM | $16.75 | Down $ -0.01 | $16.75 | $16.75 | 500 |
| 03:29 PM | $16.76 | Up $0.01 | $16.77 | $16.74 | 5,200 |
| 03:28 PM | $16.75 | Down $ -0.01 | $16.75 | $16.75 | 1,600 |
| 03:27 PM | $16.76 | Down $ -0.01 | $16.76 | $16.76 | 1,100 |
| 03:26 PM | $16.77 | Up $0.00 | $16.77 | $16.77 | 2,100 |
| 03:25 PM | $16.77 | Up $0.01 | $16.77 | $16.76 | 700 |
| 03:24 PM | $16.76 | Down $ -0.01 | $16.76 | $16.76 | 400 |
| 03:23 PM | $16.76 | Up $0.01 | $16.76 | $16.76 | 1,800 |
| 03:22 PM | $16.75 | Down $ -0.01 | $16.75 | $16.75 | 200 |
| 03:21 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 300 |
| 03:20 PM | $16.76 | Down $ -0.01 | $16.77 | $16.76 | 500 |
| 03:18 PM | $16.78 | Up $0.00 | $16.78 | $16.78 | 200 |
| 03:18 PM | $16.78 | Up $0.00 | $16.78 | $16.78 | 0 |
| 03:17 PM | $16.77 | Up $0.01 | $16.77 | $16.76 | 2,200 |
| 03:16 PM | $16.76 | Down $ -0.01 | $16.77 | $16.76 | 1,000 |
| 03:15 PM | $16.77 | Up $0.00 | $16.78 | $16.77 | 1,400 |
| 03:14 PM | $16.77 | Up $0.00 | $16.77 | $16.77 | 400 |
| 03:13 PM | $16.77 | Up $0.00 | $16.77 | $16.77 | 200 |
| 03:12 PM | $16.77 | Down $ -0.02 | $16.79 | $16.77 | 3,100 |
| 03:09 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 1,300 |
| 03:09 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 0 |
| 03:09 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 0 |
| 03:08 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 200 |
| 03:07 PM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 1,800 |
| 03:06 PM | $16.80 | Up $0.01 | $16.80 | $16.80 | 3,400 |
| 03:04 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 200 |
| 03:04 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 0 |
| 03:03 PM | $16.79 | Up $0.01 | $16.79 | $16.79 | 400 |
| 03:02 PM | $16.78 | Up $0.00 | $16.78 | $16.78 | 1,400 |
| 03:01 PM | $16.78 | Up $0.01 | $16.78 | $16.78 | 900 |
| 02:59 PM | $16.77 | Down $ -0.01 | $16.77 | $16.77 | 100 |
| 02:59 PM | $16.77 | Up $0.00 | $16.77 | $16.77 | 0 |
| 02:57 PM | $16.78 | Up $0.01 | $16.78 | $16.78 | 1,000 |
| 02:57 PM | $16.78 | Up $0.00 | $16.78 | $16.78 | 0 |
| 02:56 PM | $16.77 | Up $0.00 | $16.77 | $16.77 | 300 |
| 02:55 PM | $16.77 | Up $0.00 | $16.77 | $16.77 | 800 |
| 02:54 PM | $16.77 | Down $ -0.01 | $16.77 | $16.77 | 500 |
| 02:52 PM | $16.78 | Up $0.03 | $16.80 | $16.75 | 4,700 |
| 02:52 PM | $16.78 | Up $0.00 | $16.80 | $16.75 | 0 |
| 02:48 PM | $16.75 | Up $0.01 | $16.75 | $16.74 | 900 |
| 02:48 PM | $16.75 | Up $0.00 | $16.75 | $16.74 | 0 |
| 02:48 PM | $16.75 | Up $0.00 | $16.75 | $16.74 | 0 |
| 02:48 PM | $16.75 | Up $0.00 | $16.75 | $16.74 | 0 |
| 02:45 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 300 |
| 02:45 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 0 |
| 02:45 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 0 |
| 02:44 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 200 |
| 02:43 PM | $16.74 | Up $0.02 | $16.74 | $16.72 | 5,500 |
| 02:42 PM | $16.72 | Up $0.00 | $16.72 | $16.71 | 200 |
| 02:41 PM | $16.71 | Down $ -0.01 | $16.71 | $16.71 | 200 |
| 02:39 PM | $16.72 | Down $ -0.01 | $16.72 | $16.72 | 500 |
| 02:39 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 0 |
| 02:35 PM | $16.73 | Up $0.01 | $16.73 | $16.73 | 900 |
| 02:35 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 02:35 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 02:35 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 02:34 PM | $16.72 | Up $0.00 | $16.73 | $16.72 | 1,400 |
| 02:33 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 100 |
| 02:32 PM | $16.72 | Up $0.00 | $16.72 | $16.72 | 5,300 |
| 02:31 PM | $16.72 | Down $ -0.01 | $16.73 | $16.72 | 2,200 |
| 02:30 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 100 |
| 02:29 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 200 |
| 02:28 PM | $16.73 | Down $ -0.01 | $16.73 | $16.73 | 100 |
| 02:25 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 300 |
| 02:25 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 0 |
| 02:25 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 0 |
| 02:23 PM | $16.74 | Up $0.01 | $16.74 | $16.74 | 300 |
| 02:23 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 0 |
| 02:22 PM | $16.73 | Up $0.01 | $16.73 | $16.73 | 1,400 |
| 02:21 PM | $16.72 | Down $ -0.01 | $16.73 | $16.72 | 1,300 |
| 02:20 PM | $16.73 | Up $0.00 | $16.74 | $16.73 | 1,400 |
| 02:19 PM | $16.73 | Down $ -0.02 | $16.74 | $16.73 | 2,200 |
| 02:17 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 500 |
| 02:17 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 0 |
| 02:15 PM | $16.75 | Up $0.03 | $16.75 | $16.74 | 800 |
| 02:15 PM | $16.75 | Up $0.00 | $16.75 | $16.74 | 0 |
| 02:14 PM | $16.72 | Down $ -0.01 | $16.74 | $16.72 | 2,500 |
| 02:13 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 200 |
| 02:11 PM | $16.73 | Down $ -0.01 | $16.73 | $16.73 | 700 |
| 02:11 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 02:10 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 200 |
| 02:08 PM | $16.74 | Down $ -0.01 | $16.75 | $16.74 | 800 |
| 02:08 PM | $16.74 | Up $0.00 | $16.75 | $16.74 | 0 |
| 02:07 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 500 |
| 02:05 PM | $16.75 | Up $0.02 | $16.75 | $16.74 | 400 |
| 02:05 PM | $16.75 | Up $0.00 | $16.75 | $16.74 | 0 |
| 02:04 PM | $16.73 | Down $ -0.01 | $16.73 | $16.73 | 500 |
| 02:03 PM | $16.74 | Up $0.01 | $16.74 | $16.73 | 1,200 |
| 02:01 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 400 |
| 02:01 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 01:59 PM | $16.73 | Up $0.02 | $16.73 | $16.71 | 600 |
| 01:59 PM | $16.73 | Up $0.00 | $16.73 | $16.71 | 0 |
| 01:58 PM | $16.71 | Down $ -0.04 | $16.75 | $16.71 | 6,300 |
| 01:57 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 100 |
| 01:54 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 100 |
| 01:54 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 0 |
| 01:54 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 0 |
| 01:52 PM | $16.75 | Up $0.01 | $16.75 | $16.75 | 1,600 |
| 01:52 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 0 |
| 01:51 PM | $16.74 | Up $0.01 | $16.74 | $16.74 | 1,600 |
| 01:48 PM | $16.73 | Up $0.00 | $16.75 | $16.72 | 6,700 |
| 01:48 PM | $16.73 | Up $0.00 | $16.75 | $16.72 | 0 |
| 01:48 PM | $16.73 | Up $0.00 | $16.75 | $16.72 | 0 |
| 01:47 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 200 |
| 01:46 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 200 |
| 01:45 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 300 |
| 01:44 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 200 |
| 01:39 PM | $16.73 | Down $ -0.01 | $16.73 | $16.73 | 100 |
| 01:39 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 01:39 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 01:39 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 01:39 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 01:38 PM | $16.74 | Up $0.01 | $16.74 | $16.74 | 1,900 |
| 01:37 PM | $16.73 | Up $0.01 | $16.73 | $16.72 | 3,000 |
| 01:35 PM | $16.72 | Down $ -0.01 | $16.73 | $16.72 | 700 |
| 01:35 PM | $16.72 | Up $0.00 | $16.73 | $16.72 | 0 |
| 01:33 PM | $16.73 | Up $0.01 | $16.73 | $16.73 | 800 |
| 01:33 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 01:31 PM | $16.72 | Down $ -0.01 | $16.73 | $16.72 | 900 |
| 01:31 PM | $16.72 | Up $0.00 | $16.73 | $16.72 | 0 |
| 01:30 PM | $16.73 | Down $ -0.01 | $16.73 | $16.73 | 100 |
| 01:27 PM | $16.74 | Up $0.01 | $16.74 | $16.72 | 2,900 |
| 01:27 PM | $16.74 | Up $0.00 | $16.74 | $16.72 | 0 |
| 01:27 PM | $16.74 | Up $0.00 | $16.74 | $16.72 | 0 |
| 01:26 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 300 |
| 01:24 PM | $16.73 | Down $ -0.01 | $16.73 | $16.73 | 100 |
| 01:24 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 01:23 PM | $16.74 | Up $0.00 | $16.75 | $16.74 | 1,600 |
| 01:22 PM | $16.74 | Up $0.01 | $16.74 | $16.73 | 300 |
| 01:20 PM | $16.73 | Down $ -0.01 | $16.74 | $16.73 | 500 |
| 01:20 PM | $16.73 | Up $0.00 | $16.74 | $16.73 | 0 |
| 01:17 PM | $16.74 | Up $0.01 | $16.74 | $16.73 | 2,100 |
| 01:17 PM | $16.74 | Up $0.00 | $16.74 | $16.73 | 0 |
| 01:17 PM | $16.74 | Up $0.00 | $16.74 | $16.73 | 0 |
| 01:16 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 300 |
| 01:14 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 100 |
| 01:14 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 01:13 PM | $16.73 | Down $ -0.01 | $16.73 | $16.73 | 200 |
| 01:12 PM | $16.74 | Down $ -0.01 | $16.74 | $16.74 | 100 |
| 01:10 PM | $16.75 | Down $0.00 | $16.75 | $16.75 | 100 |
| 01:10 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 0 |
| 01:09 PM | $16.75 | Up $0.02 | $16.75 | $16.74 | 900 |
| 01:08 PM | $16.73 | Down $ -0.02 | $16.75 | $16.72 | 4,400 |
| 01:07 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 200 |
| 01:06 PM | $16.75 | Down $ -0.01 | $16.76 | $16.75 | 300 |
| 01:05 PM | $16.76 | Up $0.00 | $16.76 | $16.75 | 300 |
| 01:04 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 200 |
| 01:02 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 100 |
| 01:02 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 0 |
| 01:00 PM | $16.76 | Up $0.00 | $16.78 | $16.76 | 2,100 |
| 01:00 PM | $16.76 | Up $0.00 | $16.78 | $16.76 | 0 |
| 12:59 PM | $16.76 | Down $ -0.01 | $16.77 | $16.76 | 200 |
| 12:57 PM | $16.77 | Down $ -0.02 | $16.79 | $16.77 | 1,600 |
| 12:57 PM | $16.77 | Up $0.00 | $16.79 | $16.77 | 0 |
| 12:56 PM | $16.79 | Up $0.03 | $16.79 | $16.76 | 5,500 |
| 12:55 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 100 |
| 12:54 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 200 |
| 12:53 PM | $16.76 | Down $ -0.02 | $16.77 | $16.76 | 700 |
| 12:51 PM | $16.78 | Down $ -0.01 | $16.78 | $16.78 | 500 |
| 12:51 PM | $16.78 | Up $0.00 | $16.78 | $16.78 | 0 |
| 12:50 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 100 |
| 12:46 PM | $16.79 | Down $ -0.01 | $16.79 | $16.79 | 1,000 |
| 12:46 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 0 |
| 12:46 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 0 |
| 12:46 PM | $16.79 | Up $0.00 | $16.79 | $16.79 | 0 |
| 12:44 PM | $16.80 | Up $0.01 | $16.80 | $16.80 | 1,100 |
| 12:44 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 12:43 PM | $16.79 | Up $0.00 | $16.80 | $16.79 | 2,000 |
| 12:42 PM | $16.79 | Down $ -0.01 | $16.79 | $16.79 | 200 |
| 12:39 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 200 |
| 12:39 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 12:39 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 0 |
| 12:37 PM | $16.80 | Up $0.03 | $16.80 | $16.79 | 1,000 |
| 12:37 PM | $16.80 | Up $0.00 | $16.80 | $16.79 | 0 |
| 12:36 PM | $16.77 | Up $0.01 | $16.77 | $16.77 | 400 |
| 12:34 PM | $16.76 | Up $0.01 | $16.76 | $16.76 | 600 |
| 12:34 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 0 |
| 12:33 PM | $16.75 | Up $0.01 | $16.75 | $16.74 | 2,600 |
| 12:32 PM | $16.74 | Down $ -0.01 | $16.74 | $16.74 | 100 |
| 12:31 PM | $16.75 | Down $0.00 | $16.75 | $16.75 | 400 |
| 12:30 PM | $16.76 | Up $0.00 | $16.76 | $16.76 | 300 |
| 12:29 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 1,100 |
| 12:26 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 1,300 |
| 12:26 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 0 |
| 12:26 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 0 |
| 12:23 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 2,300 |
| 12:23 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 0 |
| 12:23 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 0 |
| 12:22 PM | $16.75 | Up $0.01 | $16.75 | $16.75 | 200 |
| 12:21 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 300 |
| 12:20 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 3,700 |
| 12:19 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 100 |
| 12:18 PM | $16.74 | Up $0.00 | $16.74 | $16.74 | 2,300 |
| 12:17 PM | $16.74 | Down $ -0.01 | $16.74 | $16.74 | 100 |
| 12:16 PM | $16.75 | Up $0.02 | $16.75 | $16.74 | 1,000 |
| 12:15 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 2,200 |
| 12:14 PM | $16.73 | Up $0.01 | $16.73 | $16.73 | 200 |
| 12:10 PM | $16.72 | Up $0.02 | $16.72 | $16.71 | 3,200 |
| 12:10 PM | $16.72 | Up $0.00 | $16.72 | $16.71 | 0 |
| 12:10 PM | $16.72 | Up $0.00 | $16.72 | $16.71 | 0 |
| 12:10 PM | $16.72 | Up $0.00 | $16.72 | $16.71 | 0 |
| 12:09 PM | $16.71 | Down $ -0.01 | $16.71 | $16.71 | 500 |
| 12:08 PM | $16.71 | Down $ -0.01 | $16.71 | $16.71 | 200 |
| 12:06 PM | $16.72 | Down $ -0.01 | $16.73 | $16.72 | 400 |
| 12:06 PM | $16.72 | Up $0.00 | $16.73 | $16.72 | 0 |
| 12:05 PM | $16.73 | Down $0.00 | $16.73 | $16.72 | 700 |
| 12:03 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 700 |
| 12:03 PM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 12:02 PM | $16.73 | Up $0.01 | $16.73 | $16.73 | 800 |
| 12:01 PM | $16.72 | Down $ -0.01 | $16.73 | $16.72 | 1,300 |
| 12:00 PM | $16.73 | Up $0.01 | $16.73 | $16.73 | 100 |
| 11:59 AM | $16.72 | Up $0.01 | $16.72 | $16.72 | 1,000 |
| 11:58 AM | $16.71 | Down $ -0.01 | $16.71 | $16.71 | 1,600 |
| 11:57 AM | $16.72 | Up $0.00 | $16.72 | $16.72 | 100 |
| 11:55 AM | $16.72 | Up $0.00 | $16.72 | $16.72 | 500 |
| 11:55 AM | $16.72 | Up $0.00 | $16.72 | $16.72 | 0 |
| 11:54 AM | $16.72 | Up $0.00 | $16.72 | $16.71 | 300 |
| 11:52 AM | $16.72 | Down $ -0.01 | $16.75 | $16.71 | 3,700 |
| 11:52 AM | $16.72 | Up $0.00 | $16.75 | $16.71 | 0 |
| 11:48 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 100 |
| 11:48 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 11:48 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 11:48 AM | $16.73 | Up $0.00 | $16.73 | $16.73 | 0 |
| 11:47 AM | $16.73 | Up $0.01 | $16.73 | $16.73 | 200 |
| 11:46 AM | $16.72 | Up $0.03 | $16.72 | $16.70 | 1,500 |
| 11:44 AM | $16.69 | Down $ -0.01 | $16.69 | $16.69 | 100 |
| 11:44 AM | $16.69 | Up $0.00 | $16.69 | $16.69 | 0 |
| 11:43 AM | $16.70 | Up $0.00 | $16.70 | $16.68 | 3,900 |
| 11:42 AM | $16.70 | Down $ -0.03 | $16.70 | $16.70 | 800 |
| 11:41 AM | $16.73 | Down $ -0.03 | $16.76 | $16.72 | 3,900 |
| 11:40 AM | $16.76 | Down $ -0.03 | $16.77 | $16.76 | 500 |
| 11:38 AM | $16.79 | Down $ -0.01 | $16.79 | $16.79 | 400 |
| 11:38 AM | $16.79 | Up $0.00 | $16.79 | $16.79 | 0 |
| 11:37 AM | $16.80 | Up $0.01 | $16.80 | $16.79 | 900 |
| 11:36 AM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 200 |
| 11:35 AM | $16.80 | Up $0.01 | $16.80 | $16.80 | 1,400 |
| 11:34 AM | $16.79 | Up $0.02 | $16.79 | $16.78 | 700 |
| 11:33 AM | $16.77 | Up $0.00 | $16.77 | $16.77 | 1,100 |
| 11:31 AM | $16.77 | Down $ -0.01 | $16.77 | $16.77 | 1,200 |
| 11:31 AM | $16.77 | Up $0.00 | $16.77 | $16.77 | 0 |
| 11:30 AM | $16.78 | Up $0.01 | $16.78 | $16.76 | 2,700 |
| 11:29 AM | $16.78 | Down $ -0.01 | $16.78 | $16.78 | 100 |
| 11:28 AM | $16.78 | Up $0.00 | $16.78 | $16.78 | 600 |
| 11:27 AM | $16.78 | Up $0.01 | $16.78 | $16.77 | 600 |
| 11:25 AM | $16.77 | Down $ -0.03 | $16.81 | $16.76 | 5,500 |
| 11:25 AM | $16.77 | Up $0.00 | $16.81 | $16.76 | 0 |
| 11:24 AM | $16.80 | Down $ -0.03 | $16.80 | $16.80 | 100 |
| 11:23 AM | $16.83 | Down $ -0.01 | $16.83 | $16.83 | 500 |
| 11:22 AM | $16.84 | Down $ -0.01 | $16.84 | $16.84 | 400 |
| 11:21 AM | $16.85 | Up $0.01 | $16.85 | $16.84 | 1,600 |
| 11:20 AM | $16.84 | Up $0.00 | $16.84 | $16.84 | 800 |
| 11:19 AM | $16.84 | Down $0.00 | $16.84 | $16.84 | 100 |
| 11:18 AM | $16.84 | Down $ -0.01 | $16.85 | $16.84 | 500 |
| 11:17 AM | $16.85 | Up $0.01 | $16.85 | $16.84 | 500 |
| 11:16 AM | $16.84 | Up $0.00 | $16.84 | $16.84 | 800 |
| 11:15 AM | $16.84 | Up $0.03 | $16.84 | $16.82 | 1,200 |
| 11:14 AM | $16.81 | Up $0.00 | $16.81 | $16.80 | 7,000 |
| 11:12 AM | $16.81 | Up $0.00 | $16.82 | $16.81 | 600 |
| 11:12 AM | $16.81 | Up $0.00 | $16.82 | $16.81 | 0 |
| 11:11 AM | $16.81 | Down $ -0.01 | $16.82 | $16.81 | 200 |
| 11:10 AM | $16.82 | Up $0.01 | $16.82 | $16.82 | 100 |
| 11:09 AM | $16.81 | Down $ -0.02 | $16.84 | $16.81 | 500 |
| 11:08 AM | $16.83 | Down $ -0.02 | $16.83 | $16.82 | 1,300 |
| 11:05 AM | $16.85 | Down $ -0.01 | $16.85 | $16.85 | 100 |
| 11:05 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 11:05 AM | $16.85 | Up $0.00 | $16.85 | $16.85 | 0 |
| 11:04 AM | $16.86 | Down $ -0.03 | $16.88 | $16.86 | 500 |
| 11:01 AM | $16.89 | Up $0.00 | $16.89 | $16.87 | 1,700 |
| 11:01 AM | $16.89 | Up $0.00 | $16.89 | $16.87 | 0 |
| 11:01 AM | $16.89 | Up $0.00 | $16.89 | $16.87 | 0 |
| 11:00 AM | $16.89 | Up $0.05 | $16.90 | $16.85 | 5,300 |
| 10:59 AM | $16.84 | Up $0.00 | $16.84 | $16.84 | 300 |
| 10:58 AM | $16.84 | Up $0.02 | $16.84 | $16.82 | 400 |
| 10:57 AM | $16.82 | Up $0.03 | $16.82 | $16.80 | 1,500 |
| 10:56 AM | $16.79 | Up $0.00 | $16.79 | $16.79 | 400 |
| 10:55 AM | $16.79 | Up $0.02 | $16.79 | $16.76 | 1,700 |
| 10:54 AM | $16.77 | Up $0.01 | $16.77 | $16.75 | 1,900 |
| 10:53 AM | $16.76 | Down $ -0.02 | $16.78 | $16.76 | 300 |
| 10:51 AM | $16.78 | Up $0.00 | $16.79 | $16.78 | 300 |
| 10:51 AM | $16.78 | Up $0.00 | $16.79 | $16.78 | 0 |
| 10:50 AM | $16.78 | Up $0.03 | $16.78 | $16.76 | 4,200 |
| 10:49 AM | $16.75 | Down $ -0.02 | $16.76 | $16.75 | 200 |
| 10:48 AM | $16.77 | Down $ -0.01 | $16.77 | $16.77 | 200 |
| 10:47 AM | $16.78 | Up $0.00 | $16.78 | $16.78 | 200 |
| 10:46 AM | $16.78 | Up $0.02 | $16.79 | $16.74 | 4,200 |
| 10:45 AM | $16.76 | Up $0.01 | $16.77 | $16.75 | 900 |
| 10:43 AM | $16.75 | Down $ -0.01 | $16.79 | $16.75 | 4,400 |
| 10:43 AM | $16.75 | Up $0.00 | $16.79 | $16.75 | 0 |
| 10:42 AM | $16.76 | Up $0.01 | $16.78 | $16.76 | 1,000 |
| 10:41 AM | $16.75 | Up $0.00 | $16.75 | $16.75 | 300 |
| 10:40 AM | $16.75 | Up $0.03 | $16.75 | $16.73 | 1,000 |
| 10:39 AM | $16.72 | Up $0.01 | $16.72 | $16.72 | 900 |
| 10:38 AM | $16.71 | Up $0.01 | $16.72 | $16.71 | 1,000 |
| 10:37 AM | $16.70 | Down $ -0.01 | $16.71 | $16.70 | 1,200 |
| 10:36 AM | $16.71 | Up $0.00 | $16.71 | $16.71 | 200 |
| 10:35 AM | $16.71 | Up $0.00 | $16.71 | $16.71 | 800 |
| 10:34 AM | $16.71 | Up $0.02 | $16.72 | $16.70 | 2,100 |
| 10:33 AM | $16.69 | Down $ -0.04 | $16.72 | $16.69 | 700 |
| 10:32 AM | $16.73 | Down $ -0.02 | $16.74 | $16.72 | 900 |
| 10:31 AM | $16.75 | Down $ -0.02 | $16.77 | $16.75 | 300 |
| 10:30 AM | $16.77 | Up $0.01 | $16.77 | $16.75 | 200 |
| 10:29 AM | $16.76 | Down $ -0.02 | $16.77 | $16.75 | 1,000 |
| 10:28 AM | $16.78 | Down $ -0.02 | $16.79 | $16.78 | 300 |
| 10:27 AM | $16.80 | Up $0.00 | $16.80 | $16.78 | 800 |
| 10:26 AM | $16.80 | Up $0.00 | $16.80 | $16.79 | 200 |
| 10:25 AM | $16.80 | Up $0.00 | $16.83 | $16.80 | 5,800 |
| 10:24 AM | $16.80 | Up $0.03 | $16.80 | $16.79 | 300 |
| 10:23 AM | $16.77 | Down $ -0.01 | $16.77 | $16.76 | 500 |
| 10:22 AM | $16.78 | Down $ -0.03 | $16.80 | $16.78 | 200 |
| 10:21 AM | $16.81 | Up $0.04 | $16.81 | $16.77 | 300 |
| 10:20 AM | $16.77 | Up $0.07 | $16.77 | $16.69 | 9,800 |
| 10:19 AM | $16.70 | Down $ -0.03 | $16.72 | $16.70 | 1,100 |
| 10:18 AM | $16.73 | Up $0.05 | $16.73 | $16.69 | 1,300 |
| 10:17 AM | $16.68 | Up $0.01 | $16.68 | $16.68 | 200 |
| 10:16 AM | $16.67 | Up $0.02 | $16.69 | $16.65 | 1,800 |
| 10:15 AM | $16.65 | Up $0.00 | $16.70 | $16.65 | 3,300 |
| 10:14 AM | $16.65 | Up $0.00 | $16.65 | $16.65 | 1,700 |
| 10:13 AM | $16.65 | Up $0.00 | $16.67 | $16.64 | 10,900 |
| 10:12 AM | $16.65 | Up $0.02 | $16.65 | $16.63 | 500 |
| 10:10 AM | $16.63 | Down $ -0.01 | $16.63 | $16.63 | 300 |
| 10:10 AM | $16.63 | Up $0.00 | $16.63 | $16.63 | 0 |
| 10:09 AM | $16.64 | Up $0.07 | $16.66 | $16.58 | 4,200 |
| 10:08 AM | $16.57 | Down $ -0.01 | $16.59 | $16.56 | 4,200 |
| 10:07 AM | $16.58 | Down $ -0.02 | $16.60 | $16.58 | 800 |
| 10:06 AM | $16.60 | Down $ -0.02 | $16.61 | $16.60 | 1,900 |
| 10:05 AM | $16.62 | Down $ -0.01 | $16.65 | $16.62 | 1,800 |
| 10:04 AM | $16.63 | Down $ -0.03 | $16.65 | $16.63 | 1,400 |
| 10:03 AM | $16.66 | Up $0.04 | $16.66 | $16.62 | 2,100 |
| 10:02 AM | $16.62 | Down $ -0.01 | $16.62 | $16.62 | 300 |
| 10:01 AM | $16.63 | Up $0.01 | $16.64 | $16.62 | 1,300 |
| 10:00 AM | $16.62 | Up $0.03 | $16.62 | $16.60 | 600 |
| 09:59 AM | $16.59 | Down $ -0.02 | $16.60 | $16.59 | 400 |
| 09:58 AM | $16.61 | Down $ -0.03 | $16.65 | $16.61 | 1,700 |
| 09:57 AM | $16.64 | Down $ -0.02 | $16.66 | $16.64 | 200 |
| 09:56 AM | $16.66 | Up $0.07 | $16.67 | $16.60 | 2,400 |
| 09:55 AM | $16.59 | Up $0.01 | $16.59 | $16.58 | 600 |
| 09:54 AM | $16.58 | Down $ -0.03 | $16.62 | $16.58 | 1,200 |
| 09:53 AM | $16.61 | Up $0.04 | $16.61 | $16.58 | 1,500 |
| 09:52 AM | $16.57 | Up $0.02 | $16.58 | $16.55 | 7,300 |
| 09:51 AM | $16.55 | Up $0.00 | $16.59 | $16.52 | 9,700 |
| 09:50 AM | $16.55 | Down $ -0.09 | $16.64 | $16.55 | 5,700 |
| 09:49 AM | $16.64 | Down $ -0.01 | $16.64 | $16.63 | 400 |
| 09:48 AM | $16.65 | Down $ -0.07 | $16.72 | $16.65 | 3,100 |
| 09:47 AM | $16.72 | Up $0.01 | $16.73 | $16.70 | 900 |
| 09:46 AM | $16.71 | Up $0.02 | $16.76 | $16.71 | 3,000 |
| 09:44 AM | $16.69 | Down $ -0.02 | $16.69 | $16.67 | 400 |
| 09:44 AM | $16.69 | Up $0.00 | $16.69 | $16.67 | 0 |
| 09:43 AM | $16.71 | Up $0.00 | $16.71 | $16.70 | 2,400 |
| 09:42 AM | $16.71 | Down $ -0.04 | $16.75 | $16.71 | 2,100 |
| 09:41 AM | $16.75 | Up $0.01 | $16.75 | $16.74 | 1,600 |
| 09:40 AM | $16.74 | Up $0.01 | $16.75 | $16.74 | 1,000 |
| 09:39 AM | $16.73 | Down $ -0.02 | $16.75 | $16.72 | 3,400 |
| 09:38 AM | $16.75 | Up $0.00 | $16.75 | $16.73 | 3,600 |
| 09:37 AM | $16.75 | Up $0.01 | $16.76 | $16.74 | 6,600 |
| 09:36 AM | $16.74 | Down $ -0.06 | $16.79 | $16.74 | 3,700 |
| 09:35 AM | $16.80 | Down $ -0.09 | $16.84 | $16.80 | 4,000 |
| 09:34 AM | $16.89 | Up $0.00 | $16.93 | $16.89 | 800 |
| 09:33 AM | $16.89 | Up $0.01 | $16.89 | $16.86 | 1,900 |
| 09:32 AM | $16.88 | Up $0.07 | $16.89 | $16.82 | 3,600 |
| 09:31 AM | $16.81 | Down $ -0.09 | $16.88 | $16.81 | 1,800 |
| 09:30 AM | $16.90 | Up $0.09 | $17.00 | $16.85 | 26,200 |
| Previous close | $16.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-08-2019 | $16.72 | $16.73 | $16.80 | $16.68 | 360,800 |
| 15-08-2019 | $16.81 | $16.48 | $16.90 | $16.43 | 667,700 |
| 14-08-2019 | $17.21 | $17.33 | $17.38 | $17.16 | 845,500 |
| 13-08-2019 | $17.80 | $17.79 | $17.83 | $17.73 | 604,000 |
| 12-08-2019 | $17.81 | $18.00 | $18.01 | $17.77 | 573,000 |
| 09-08-2019 | $17.76 | $17.52 | $17.81 | $17.47 | 1,016,800 |
| 08-08-2019 | $17.85 | $17.48 | $17.90 | $17.46 | 979,000 |
| 07-08-2019 | $17.35 | $17.36 | $17.57 | $17.08 | 1,292,400 |
| 06-08-2019 | $16.36 | $16.37 | $16.50 | $16.12 | 1,459,900 |
| 02-08-2019 | $17.81 | $17.71 | $17.89 | $17.46 | 1,097,400 |
| 01-08-2019 | $18.92 | $19.62 | $19.66 | $18.29 | 1,625,000 |
| 31-07-2019 | $20.88 | $21.12 | $21.15 | $20.82 | 502,000 |
| 30-07-2019 | $21.26 | $20.92 | $21.29 | $20.77 | 554,700 |
| 29-07-2019 | $20.85 | $20.80 | $20.88 | $20.68 | 354,400 |
| 26-07-2019 | $21.04 | $20.81 | $21.07 | $20.72 | 706,300 |
| 25-07-2019 | $21.00 | $20.78 | $21.28 | $20.72 | 713,200 |
| 24-07-2019 | $21.24 | $21.06 | $21.34 | $21.00 | 1,307,100 |
| 23-07-2019 | $21.51 | $21.68 | $21.72 | $21.45 | 990,100 |
| 22-07-2019 | $23.80 | $23.75 | $24.20 | $23.70 | 958,800 |
| 19-07-2019 | $25.51 | $25.59 | $25.65 | $25.47 | 211,200 |
| 18-07-2019 | $25.34 | $25.31 | $25.50 | $25.31 | 447,000 |
| 17-07-2019 | $25.41 | $25.35 | $25.53 | $25.28 | 273,900 |
| 16-07-2019 | $25.63 | $25.44 | $25.67 | $25.36 | 283,600 |
| 15-07-2019 | $25.14 | $25.16 | $25.18 | $25.04 | 242,200 |
| 12-07-2019 | $25.02 | $25.01 | $25.06 | $24.98 | 300,100 |
| 11-07-2019 | $25.03 | $24.80 | $25.11 | $24.79 | 433,100 |
| 10-07-2019 | $24.78 | $24.75 | $24.90 | $24.71 | 346,000 |
| 09-07-2019 | $24.59 | $24.76 | $24.78 | $24.55 | 460,400 |
| 08-07-2019 | $24.92 | $25.31 | $25.49 | $24.85 | 679,400 |
| 05-07-2019 | $26.60 | $26.65 | $26.74 | $26.55 | 281,300 |
Graphs are not available, please refer to the detailed table