S&P/TSX Venture Composite Index
712.33 Down -0.84 (-0.12 %)
Delayed : 2018/07/20 16:39:10
- Previous close $713.17
- Opening $713.49
- Price Bid $703.07
- Price Ask $727.23
- Size Bid N/A
- Size Ask N/A
- Today High $715.82
- Today Low $712.21
- 52 Weeks High $939.66
- 52 Weeks Low $708.86
- Volume 47,422,317
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $712.33 | Down $ -0.45 | $712.33 | $712.33 | 0 |
| 03:59 PM | $712.78 | Up $0.14 | $713.03 | $712.64 | 0 |
| 03:58 PM | $712.64 | Up $0.14 | $712.64 | $712.58 | 0 |
| 03:57 PM | $712.50 | Up $0.10 | $712.50 | $712.40 | 0 |
| 03:56 PM | $712.40 | Down $ -0.02 | $712.40 | $712.30 | 0 |
| 03:55 PM | $712.42 | Down $ -0.17 | $712.54 | $712.40 | 0 |
| 03:54 PM | $712.59 | Up $0.01 | $712.60 | $712.59 | 0 |
| 03:53 PM | $712.58 | Down $ -0.05 | $712.70 | $712.58 | 0 |
| 03:52 PM | $712.63 | Up $0.18 | $712.63 | $712.26 | 0 |
| 03:51 PM | $712.45 | Down $ -0.05 | $712.48 | $712.41 | 0 |
| 03:50 PM | $712.50 | Up $0.08 | $712.54 | $712.40 | 0 |
| 03:49 PM | $712.42 | Down $ -0.05 | $712.44 | $712.36 | 0 |
| 03:48 PM | $712.47 | Up $0.13 | $712.49 | $712.41 | 0 |
| 03:47 PM | $712.34 | Up $0.07 | $712.40 | $712.34 | 0 |
| 03:46 PM | $712.27 | Up $0.03 | $712.33 | $712.24 | 0 |
| 03:45 PM | $712.24 | Down $ -0.15 | $712.35 | $712.24 | 0 |
| 03:44 PM | $712.39 | Down $ -0.10 | $712.49 | $712.38 | 0 |
| 03:43 PM | $712.49 | Up $0.22 | $712.49 | $712.27 | 0 |
| 03:42 PM | $712.27 | Up $0.04 | $712.33 | $712.27 | 0 |
| 03:41 PM | $712.23 | Down $ -0.07 | $712.32 | $712.21 | 0 |
| 03:40 PM | $712.30 | Up $0.00 | $712.32 | $712.30 | 0 |
| 03:39 PM | $712.30 | Down $ -0.10 | $712.39 | $712.24 | 0 |
| 03:38 PM | $712.40 | Up $0.05 | $712.41 | $712.40 | 0 |
| 03:37 PM | $712.35 | Down $ -0.14 | $712.49 | $712.33 | 0 |
| 03:36 PM | $712.49 | Down $ -0.18 | $712.82 | $712.47 | 0 |
| 03:35 PM | $712.67 | Up $0.03 | $712.74 | $712.64 | 0 |
| 03:34 PM | $712.64 | Down $ -0.96 | $713.62 | $712.64 | 0 |
| 03:33 PM | $713.60 | Down $ -0.04 | $713.60 | $713.60 | 0 |
| 03:32 PM | $713.64 | Up $0.10 | $713.64 | $713.58 | 0 |
| 03:31 PM | $713.54 | Up $0.00 | $713.56 | $713.53 | 0 |
| 03:30 PM | $713.54 | Up $0.03 | $713.58 | $713.51 | 0 |
| 03:29 PM | $713.51 | Down $ -0.01 | $713.55 | $713.51 | 0 |
| 03:28 PM | $713.52 | Up $0.17 | $713.59 | $713.39 | 0 |
| 03:27 PM | $713.35 | Down $ -0.33 | $713.68 | $713.35 | 0 |
| 03:26 PM | $713.68 | Down $ -0.04 | $713.77 | $713.68 | 0 |
| 03:25 PM | $713.72 | Down $ -0.32 | $714.01 | $713.72 | 0 |
| 03:24 PM | $714.04 | Down $ -0.11 | $714.07 | $713.99 | 0 |
| 03:23 PM | $714.15 | Down $ -0.12 | $714.24 | $714.15 | 0 |
| 03:22 PM | $714.27 | Up $0.00 | $714.27 | $714.21 | 0 |
| 03:21 PM | $714.27 | Up $0.00 | $714.35 | $714.20 | 0 |
| 03:20 PM | $714.27 | Up $0.00 | $714.35 | $714.25 | 0 |
| 03:19 PM | $714.27 | Up $0.13 | $714.27 | $714.21 | 0 |
| 03:18 PM | $714.14 | Up $0.10 | $714.18 | $714.13 | 0 |
| 03:17 PM | $714.04 | Down $ -0.13 | $714.12 | $713.97 | 0 |
| 03:16 PM | $714.17 | Up $0.06 | $714.17 | $714.11 | 0 |
| 03:15 PM | $714.11 | Up $0.10 | $714.11 | $714.02 | 0 |
| 03:14 PM | $714.01 | Down $ -0.17 | $714.10 | $714.01 | 0 |
| 03:13 PM | $714.18 | Down $ -0.19 | $714.37 | $714.18 | 0 |
| 03:12 PM | $714.37 | Down $ -0.22 | $714.51 | $714.36 | 0 |
| 03:11 PM | $714.59 | Up $0.00 | $714.59 | $714.53 | 0 |
| 03:10 PM | $714.59 | Up $0.11 | $714.59 | $714.42 | 0 |
| 03:09 PM | $714.48 | Up $0.05 | $714.51 | $714.41 | 0 |
| 03:08 PM | $714.43 | Up $0.20 | $714.53 | $714.37 | 0 |
| 03:07 PM | $714.23 | Down $ -0.02 | $714.23 | $714.18 | 0 |
| 03:06 PM | $714.25 | Down $ -0.08 | $714.30 | $714.25 | 0 |
| 03:05 PM | $714.33 | Down $ -0.34 | $714.67 | $714.33 | 0 |
| 03:04 PM | $714.67 | Down $ -0.06 | $714.73 | $714.67 | 0 |
| 03:03 PM | $714.73 | Down $ -0.11 | $714.78 | $714.73 | 0 |
| 03:02 PM | $714.84 | Up $0.06 | $714.84 | $714.68 | 0 |
| 03:01 PM | $714.78 | Down $ -0.15 | $715.01 | $714.78 | 0 |
| 03:00 PM | $714.93 | Up $0.00 | $714.94 | $714.89 | 0 |
| 02:59 PM | $714.93 | Up $0.17 | $714.93 | $714.85 | 0 |
| 02:58 PM | $714.76 | Up $0.08 | $714.79 | $714.76 | 0 |
| 02:57 PM | $714.68 | Up $0.07 | $714.70 | $714.66 | 0 |
| 02:56 PM | $714.61 | Up $0.07 | $714.68 | $714.54 | 0 |
| 02:55 PM | $714.54 | Up $0.03 | $714.60 | $714.49 | 0 |
| 02:54 PM | $714.51 | Up $0.02 | $714.54 | $714.51 | 0 |
| 02:53 PM | $714.49 | Up $0.09 | $714.50 | $714.47 | 0 |
| 02:52 PM | $714.40 | Up $0.02 | $714.41 | $714.38 | 0 |
| 02:51 PM | $714.38 | Up $0.02 | $714.40 | $714.37 | 0 |
| 02:50 PM | $714.36 | Down $ -0.11 | $714.43 | $714.33 | 0 |
| 02:49 PM | $714.47 | Down $ -0.25 | $714.68 | $714.47 | 0 |
| 02:48 PM | $714.72 | Up $0.02 | $714.72 | $714.70 | 0 |
| 02:47 PM | $714.70 | Up $0.03 | $714.70 | $714.67 | 0 |
| 02:46 PM | $714.67 | Up $0.04 | $714.67 | $714.60 | 0 |
| 02:45 PM | $714.63 | Down $ -0.16 | $714.81 | $714.62 | 0 |
| 02:44 PM | $714.79 | Down $ -0.08 | $714.87 | $714.75 | 0 |
| 02:43 PM | $714.87 | Up $0.12 | $714.87 | $714.81 | 0 |
| 02:42 PM | $714.75 | Down $ -0.12 | $714.84 | $714.75 | 0 |
| 02:41 PM | $714.87 | Up $0.00 | $714.90 | $714.87 | 0 |
| 02:40 PM | $714.87 | Up $0.05 | $714.87 | $714.79 | 0 |
| 02:39 PM | $714.82 | Up $0.06 | $714.82 | $714.80 | 0 |
| 02:38 PM | $714.76 | Down $ -0.07 | $714.76 | $714.64 | 0 |
| 02:37 PM | $714.83 | Up $0.03 | $714.83 | $714.79 | 0 |
| 02:36 PM | $714.80 | Up $0.12 | $714.80 | $714.70 | 0 |
| 02:35 PM | $714.68 | Up $0.06 | $714.68 | $714.57 | 0 |
| 02:34 PM | $714.62 | Up $0.14 | $714.62 | $714.44 | 0 |
| 02:33 PM | $714.48 | Up $0.15 | $714.48 | $714.33 | 0 |
| 02:32 PM | $714.33 | Up $0.14 | $714.33 | $714.15 | 0 |
| 02:31 PM | $714.19 | Down $ -0.08 | $714.29 | $714.19 | 0 |
| 02:30 PM | $714.27 | Down $ -0.01 | $714.29 | $714.27 | 0 |
| 02:29 PM | $714.28 | Up $0.30 | $714.31 | $713.98 | 0 |
| 02:28 PM | $713.98 | Down $ -0.25 | $714.08 | $713.98 | 0 |
| 02:27 PM | $714.23 | Down $ -0.06 | $714.23 | $714.16 | 0 |
| 02:26 PM | $714.29 | Up $0.01 | $714.29 | $714.18 | 0 |
| 02:25 PM | $714.28 | Up $0.03 | $714.32 | $714.25 | 0 |
| 02:24 PM | $714.25 | Down $ -0.04 | $714.29 | $714.25 | 0 |
| 02:23 PM | $714.29 | Up $0.05 | $714.32 | $714.29 | 0 |
| 02:22 PM | $714.24 | Down $ -0.06 | $714.30 | $714.24 | 0 |
| 02:21 PM | $714.30 | Down $ -0.09 | $714.38 | $714.30 | 0 |
| 02:20 PM | $714.39 | Up $0.13 | $714.39 | $714.26 | 0 |
| 02:19 PM | $714.26 | Down $ -0.09 | $714.36 | $714.26 | 0 |
| 02:18 PM | $714.35 | Up $0.05 | $714.36 | $714.30 | 0 |
| 02:17 PM | $714.30 | Up $0.05 | $714.37 | $714.29 | 0 |
| 02:16 PM | $714.25 | Up $0.11 | $714.25 | $714.16 | 0 |
| 02:15 PM | $714.14 | Down $ -0.05 | $714.14 | $714.14 | 0 |
| 02:14 PM | $714.19 | Up $0.06 | $714.19 | $714.16 | 0 |
| 02:13 PM | $714.13 | Down $ -0.04 | $714.13 | $714.07 | 0 |
| 02:12 PM | $714.17 | Down $ -0.02 | $714.22 | $714.17 | 0 |
| 02:11 PM | $714.19 | Up $0.26 | $714.19 | $713.95 | 0 |
| 02:10 PM | $713.93 | Down $ -0.08 | $714.03 | $713.80 | 0 |
| 02:09 PM | $714.01 | Down $ -0.01 | $714.01 | $713.98 | 0 |
| 02:08 PM | $714.02 | Down $ -0.02 | $714.02 | $714.01 | 0 |
| 02:07 PM | $714.04 | Down $ -0.02 | $714.10 | $714.04 | 0 |
| 02:06 PM | $714.06 | Down $ -0.01 | $714.07 | $714.05 | 0 |
| 02:05 PM | $714.07 | Down $ -0.02 | $714.10 | $714.01 | 0 |
| 02:04 PM | $714.09 | Down $ -0.20 | $714.16 | $714.09 | 0 |
| 02:03 PM | $714.29 | Up $0.05 | $714.29 | $714.17 | 0 |
| 02:02 PM | $714.24 | Up $0.16 | $714.24 | $714.09 | 0 |
| 02:01 PM | $714.08 | Down $ -0.07 | $714.15 | $714.08 | 0 |
| 02:00 PM | $714.15 | Up $0.06 | $714.15 | $714.04 | 0 |
| 01:59 PM | $714.09 | Down $ -0.05 | $714.14 | $714.02 | 0 |
| 01:58 PM | $714.14 | Up $0.09 | $714.15 | $714.14 | 0 |
| 01:57 PM | $714.05 | Up $0.23 | $714.05 | $713.87 | 0 |
| 01:56 PM | $713.82 | Up $0.10 | $713.82 | $713.70 | 0 |
| 01:55 PM | $713.72 | Down $ -0.03 | $713.77 | $713.71 | 0 |
| 01:54 PM | $713.75 | Up $0.16 | $713.75 | $713.57 | 0 |
| 01:53 PM | $713.59 | Up $0.02 | $713.59 | $713.55 | 0 |
| 01:52 PM | $713.57 | Up $0.33 | $713.57 | $713.23 | 0 |
| 01:51 PM | $713.24 | Down $ -0.11 | $713.39 | $713.24 | 0 |
| 01:50 PM | $713.35 | Up $0.02 | $713.38 | $713.35 | 0 |
| 01:49 PM | $713.33 | Up $0.08 | $713.33 | $713.25 | 0 |
| 01:48 PM | $713.25 | Down $ -0.06 | $713.28 | $713.25 | 0 |
| 01:47 PM | $713.31 | Down $ -0.03 | $713.31 | $713.30 | 0 |
| 01:46 PM | $713.34 | Up $0.01 | $713.34 | $713.33 | 0 |
| 01:45 PM | $713.33 | Up $0.14 | $713.33 | $713.28 | 0 |
| 01:44 PM | $713.19 | Up $0.07 | $713.19 | $713.10 | 0 |
| 01:43 PM | $713.12 | Down $ -0.10 | $713.23 | $713.12 | 0 |
| 01:42 PM | $713.22 | Down $ -0.12 | $713.25 | $713.18 | 0 |
| 01:41 PM | $713.34 | Up $0.07 | $713.34 | $713.27 | 0 |
| 01:40 PM | $713.27 | Down $ -0.02 | $713.28 | $713.23 | 0 |
| 01:39 PM | $713.29 | Down $ -0.06 | $713.35 | $713.29 | 0 |
| 01:38 PM | $713.35 | Down $ -0.08 | $713.41 | $713.35 | 0 |
| 01:37 PM | $713.43 | Down $ -0.27 | $713.76 | $713.43 | 0 |
| 01:36 PM | $713.70 | Down $ -0.07 | $713.76 | $713.70 | 0 |
| 01:35 PM | $713.77 | Down $ -0.03 | $713.80 | $713.77 | 0 |
| 01:34 PM | $713.80 | Up $0.04 | $713.81 | $713.79 | 0 |
| 01:33 PM | $713.76 | Up $0.00 | $713.76 | $713.70 | 0 |
| 01:32 PM | $713.76 | Up $0.07 | $713.78 | $713.73 | 0 |
| 01:31 PM | $713.69 | Up $0.17 | $713.69 | $713.52 | 0 |
| 01:30 PM | $713.52 | Down $ -0.07 | $713.55 | $713.52 | 0 |
| 01:29 PM | $713.59 | Up $0.04 | $713.61 | $713.58 | 0 |
| 01:28 PM | $713.55 | Down $ -0.05 | $713.60 | $713.55 | 0 |
| 01:27 PM | $713.60 | Up $0.04 | $713.67 | $713.58 | 0 |
| 01:26 PM | $713.56 | Down $ -0.08 | $713.68 | $713.56 | 0 |
| 01:25 PM | $713.64 | Down $ -0.12 | $713.67 | $713.64 | 0 |
| 01:24 PM | $713.76 | Down $ -0.09 | $713.85 | $713.76 | 0 |
| 01:23 PM | $713.85 | Down $ -0.10 | $713.98 | $713.85 | 0 |
| 01:22 PM | $713.95 | Up $0.07 | $713.95 | $713.86 | 0 |
| 01:21 PM | $713.88 | Down $ -0.12 | $713.89 | $713.85 | 0 |
| 01:20 PM | $714.00 | Up $0.00 | $714.00 | $713.97 | 0 |
| 01:19 PM | $714.00 | Down $ -0.11 | $714.14 | $714.00 | 0 |
| 01:18 PM | $714.11 | Down $ -0.06 | $714.13 | $714.11 | 0 |
| 01:17 PM | $714.17 | Up $0.00 | $714.17 | $714.04 | 0 |
| 01:16 PM | $714.17 | Down $ -0.02 | $714.23 | $714.17 | 0 |
| 01:15 PM | $714.19 | Down $ -0.08 | $714.28 | $714.19 | 0 |
| 01:14 PM | $714.27 | Down $ -0.04 | $714.31 | $714.27 | 0 |
| 01:13 PM | $714.31 | Up $0.00 | $714.38 | $714.31 | 0 |
| 01:12 PM | $714.31 | Down $ -0.06 | $714.37 | $714.30 | 0 |
| 01:11 PM | $714.37 | Up $0.00 | $714.37 | $714.35 | 0 |
| 01:10 PM | $714.37 | Down $ -0.23 | $714.60 | $714.37 | 0 |
| 01:09 PM | $714.60 | Down $ -0.04 | $714.64 | $714.60 | 0 |
| 01:08 PM | $714.64 | Up $0.09 | $714.64 | $714.51 | 0 |
| 01:07 PM | $714.55 | Up $0.07 | $714.55 | $714.52 | 0 |
| 01:06 PM | $714.48 | Down $ -0.06 | $714.54 | $714.48 | 0 |
| 01:05 PM | $714.54 | Up $0.03 | $714.58 | $714.54 | 0 |
| 01:04 PM | $714.51 | Down $ -0.02 | $714.60 | $714.51 | 0 |
| 01:03 PM | $714.53 | Up $0.02 | $714.54 | $714.52 | 0 |
| 01:02 PM | $714.51 | Down $ -0.06 | $714.57 | $714.51 | 0 |
| 01:01 PM | $714.57 | Up $0.19 | $714.57 | $714.38 | 0 |
| 01:00 PM | $714.38 | Down $ -0.01 | $714.39 | $714.36 | 0 |
| 12:59 PM | $714.39 | Down $ -0.04 | $714.39 | $714.38 | 0 |
| 12:58 PM | $714.43 | Up $0.04 | $714.43 | $714.39 | 0 |
| 12:57 PM | $714.39 | Up $0.10 | $714.39 | $714.36 | 0 |
| 12:56 PM | $714.29 | Up $0.06 | $714.29 | $714.17 | 0 |
| 12:55 PM | $714.23 | Down $ -0.11 | $714.37 | $714.23 | 0 |
| 12:54 PM | $714.34 | Down $ -0.16 | $714.51 | $714.34 | 0 |
| 12:53 PM | $714.50 | Up $0.02 | $714.50 | $714.49 | 0 |
| 12:52 PM | $714.48 | Down $ -0.10 | $714.52 | $714.48 | 0 |
| 12:51 PM | $714.58 | Up $0.13 | $714.58 | $714.43 | 0 |
| 12:50 PM | $714.45 | Up $0.12 | $714.46 | $714.43 | 0 |
| 12:49 PM | $714.33 | Down $ -0.16 | $714.33 | $714.24 | 0 |
| 12:48 PM | $714.49 | Up $0.72 | $714.49 | $713.77 | 0 |
| 12:47 PM | $713.77 | Up $0.00 | $713.77 | $713.76 | 0 |
| 12:46 PM | $713.77 | Up $0.03 | $713.77 | $713.69 | 0 |
| 12:45 PM | $713.74 | Down $ -0.18 | $713.81 | $713.74 | 0 |
| 12:44 PM | $713.92 | Down $ -0.02 | $714.03 | $713.90 | 0 |
| 12:43 PM | $713.94 | Down $ -0.01 | $714.07 | $713.94 | 0 |
| 12:42 PM | $713.95 | Down $ -0.31 | $714.28 | $713.95 | 0 |
| 12:41 PM | $714.26 | Up $0.11 | $714.26 | $714.16 | 0 |
| 12:40 PM | $714.15 | Up $0.34 | $714.15 | $713.86 | 0 |
| 12:39 PM | $713.81 | Up $0.14 | $713.81 | $713.70 | 0 |
| 12:38 PM | $713.67 | Up $0.10 | $713.67 | $713.61 | 0 |
| 12:37 PM | $713.57 | Up $0.12 | $713.57 | $713.44 | 0 |
| 12:36 PM | $713.45 | Up $0.14 | $713.45 | $713.32 | 0 |
| 12:35 PM | $713.31 | Up $0.09 | $713.34 | $713.21 | 0 |
| 12:34 PM | $713.22 | Up $0.14 | $713.22 | $713.08 | 0 |
| 12:33 PM | $713.08 | Up $0.03 | $713.08 | $713.07 | 0 |
| 12:32 PM | $713.05 | Down $ -0.08 | $713.17 | $713.05 | 0 |
| 12:31 PM | $713.13 | Up $0.14 | $713.16 | $712.90 | 0 |
| 12:30 PM | $712.99 | Up $0.06 | $712.99 | $712.91 | 0 |
| 12:29 PM | $712.93 | Down $ -0.21 | $713.22 | $712.93 | 0 |
| 12:28 PM | $713.14 | Down $ -0.02 | $713.18 | $713.14 | 0 |
| 12:27 PM | $713.16 | Down $ -0.15 | $713.30 | $713.16 | 0 |
| 12:26 PM | $713.31 | Down $ -0.01 | $713.33 | $713.29 | 0 |
| 12:25 PM | $713.32 | Up $0.09 | $713.32 | $713.17 | 0 |
| 12:24 PM | $713.23 | Down $ -0.02 | $713.27 | $713.23 | 0 |
| 12:23 PM | $713.25 | Up $0.12 | $713.25 | $713.19 | 0 |
| 12:22 PM | $713.13 | Down $ -0.09 | $713.18 | $713.12 | 0 |
| 12:21 PM | $713.22 | Up $0.05 | $713.28 | $713.22 | 0 |
| 12:20 PM | $713.17 | Down $ -0.05 | $713.25 | $713.17 | 0 |
| 12:19 PM | $713.22 | Up $0.05 | $713.26 | $713.17 | 0 |
| 12:18 PM | $713.17 | Up $0.11 | $713.17 | $713.06 | 0 |
| 12:17 PM | $713.06 | Down $ -0.03 | $713.09 | $713.06 | 0 |
| 12:16 PM | $713.09 | Up $0.04 | $713.09 | $713.00 | 0 |
| 12:15 PM | $713.05 | Down $ -0.13 | $713.16 | $713.05 | 0 |
| 12:14 PM | $713.18 | Down $ -0.15 | $713.27 | $713.18 | 0 |
| 12:13 PM | $713.33 | Down $ -0.05 | $713.51 | $713.33 | 0 |
| 12:12 PM | $713.38 | Down $ -0.15 | $713.53 | $713.38 | 0 |
| 12:11 PM | $713.53 | Down $ -0.22 | $713.65 | $713.53 | 0 |
| 12:10 PM | $713.75 | Down $ -0.10 | $713.82 | $713.75 | 0 |
| 12:09 PM | $713.85 | Up $0.04 | $713.90 | $713.85 | 0 |
| 12:08 PM | $713.81 | Up $0.02 | $713.81 | $713.75 | 0 |
| 12:07 PM | $713.79 | Up $0.03 | $713.82 | $713.75 | 0 |
| 12:06 PM | $713.76 | Down $ -0.17 | $713.94 | $713.76 | 0 |
| 12:05 PM | $713.93 | Down $ -0.01 | $713.97 | $713.93 | 0 |
| 12:04 PM | $713.94 | Down $ -0.15 | $714.04 | $713.88 | 0 |
| 12:03 PM | $714.09 | Down $ -0.04 | $714.23 | $714.09 | 0 |
| 12:02 PM | $714.13 | Up $0.05 | $714.19 | $714.06 | 0 |
| 12:01 PM | $714.08 | Down $ -0.16 | $714.19 | $714.08 | 0 |
| 12:00 PM | $714.24 | Up $0.22 | $714.56 | $714.24 | 0 |
| 11:59 AM | $714.02 | Down $ -0.03 | $714.05 | $713.96 | 0 |
| 11:58 AM | $714.05 | Down $ -0.16 | $714.11 | $714.02 | 0 |
| 11:57 AM | $714.21 | Down $ -0.08 | $714.23 | $714.19 | 0 |
| 11:56 AM | $714.29 | Up $0.08 | $714.33 | $714.23 | 0 |
| 11:55 AM | $714.21 | Down $ -0.13 | $714.29 | $714.21 | 0 |
| 11:54 AM | $714.34 | Up $0.20 | $714.34 | $714.13 | 0 |
| 11:53 AM | $714.14 | Down $ -0.13 | $714.17 | $714.14 | 0 |
| 11:52 AM | $714.27 | Up $0.11 | $714.27 | $714.14 | 0 |
| 11:51 AM | $714.16 | Down $ -0.05 | $714.20 | $714.16 | 0 |
| 11:50 AM | $714.21 | Down $ -0.09 | $714.28 | $714.21 | 0 |
| 11:49 AM | $714.30 | Down $ -0.07 | $714.33 | $714.28 | 0 |
| 11:48 AM | $714.37 | Down $ -0.01 | $714.41 | $714.37 | 0 |
| 11:47 AM | $714.38 | Up $0.18 | $714.42 | $714.37 | 0 |
| 11:46 AM | $714.20 | Down $ -0.06 | $714.23 | $714.20 | 0 |
| 11:45 AM | $714.26 | Down $ -0.08 | $714.33 | $714.26 | 0 |
| 11:44 AM | $714.34 | Up $0.02 | $714.34 | $714.31 | 0 |
| 11:43 AM | $714.32 | Up $0.03 | $714.37 | $714.32 | 0 |
| 11:42 AM | $714.29 | Up $0.02 | $714.29 | $714.21 | 0 |
| 11:41 AM | $714.27 | Down $ -0.08 | $714.36 | $714.27 | 0 |
| 11:40 AM | $714.35 | Down $ -0.10 | $714.43 | $714.35 | 0 |
| 11:39 AM | $714.45 | Up $0.03 | $714.45 | $714.42 | 0 |
| 11:38 AM | $714.42 | Down $ -0.03 | $714.42 | $714.40 | 0 |
| 11:37 AM | $714.45 | Up $0.04 | $714.52 | $714.41 | 0 |
| 11:36 AM | $714.41 | Down $ -0.21 | $714.54 | $714.41 | 0 |
| 11:35 AM | $714.62 | Up $0.15 | $714.65 | $714.58 | 0 |
| 11:34 AM | $714.47 | Up $0.08 | $714.47 | $714.32 | 0 |
| 11:33 AM | $714.39 | Up $0.12 | $714.39 | $714.27 | 0 |
| 11:32 AM | $714.27 | Up $0.07 | $714.27 | $714.22 | 0 |
| 11:31 AM | $714.20 | Down $ -0.06 | $714.28 | $714.20 | 0 |
| 11:30 AM | $714.26 | Up $0.13 | $714.26 | $714.13 | 0 |
| 11:29 AM | $714.13 | Up $0.05 | $714.20 | $714.08 | 0 |
| 11:28 AM | $714.08 | Down $ -0.12 | $714.20 | $714.08 | 0 |
| 11:27 AM | $714.20 | Up $0.03 | $714.23 | $714.20 | 0 |
| 11:26 AM | $714.17 | Down $ -0.14 | $714.27 | $714.17 | 0 |
| 11:25 AM | $714.31 | Down $ -0.12 | $714.41 | $714.30 | 0 |
| 11:24 AM | $714.43 | Up $0.04 | $714.43 | $714.32 | 0 |
| 11:23 AM | $714.39 | Up $0.21 | $714.39 | $714.22 | 0 |
| 11:22 AM | $714.18 | Up $0.03 | $714.20 | $714.03 | 0 |
| 11:21 AM | $714.15 | Down $ -0.05 | $714.15 | $714.10 | 0 |
| 11:20 AM | $714.20 | Up $0.19 | $714.20 | $713.95 | 0 |
| 11:19 AM | $714.01 | Up $0.16 | $714.01 | $713.80 | 0 |
| 11:18 AM | $713.85 | Up $0.20 | $713.85 | $713.65 | 0 |
| 11:17 AM | $713.65 | Down $ -0.25 | $713.79 | $713.64 | 0 |
| 11:16 AM | $713.90 | Up $0.13 | $713.92 | $713.83 | 0 |
| 11:15 AM | $713.77 | Up $0.07 | $713.77 | $713.66 | 0 |
| 11:14 AM | $713.70 | Down $ -0.14 | $713.80 | $713.70 | 0 |
| 11:13 AM | $713.84 | Up $0.34 | $713.84 | $713.50 | 0 |
| 11:12 AM | $713.50 | Down $ -0.06 | $713.52 | $713.49 | 0 |
| 11:11 AM | $713.56 | Down $ -0.14 | $713.70 | $713.56 | 0 |
| 11:10 AM | $713.70 | Up $0.05 | $713.70 | $713.62 | 0 |
| 11:09 AM | $713.65 | Up $0.13 | $713.65 | $713.51 | 0 |
| 11:08 AM | $713.52 | Up $0.01 | $713.54 | $713.44 | 0 |
| 11:07 AM | $713.51 | Down $ -0.03 | $713.55 | $713.47 | 0 |
| 11:06 AM | $713.54 | Down $ -0.06 | $713.58 | $713.54 | 0 |
| 11:05 AM | $713.60 | Down $ -0.07 | $713.68 | $713.60 | 0 |
| 11:04 AM | $713.67 | Down $ -0.09 | $713.84 | $713.67 | 0 |
| 11:03 AM | $713.76 | Down $ -0.18 | $713.94 | $713.76 | 0 |
| 11:02 AM | $713.94 | Down $ -0.01 | $714.01 | $713.93 | 0 |
| 11:01 AM | $713.95 | Up $0.11 | $713.95 | $713.83 | 0 |
| 11:00 AM | $713.84 | Down $ -0.21 | $714.07 | $713.84 | 0 |
| 10:59 AM | $714.05 | Down $ -0.05 | $714.13 | $714.04 | 0 |
| 10:58 AM | $714.10 | Down $ -0.01 | $714.18 | $714.10 | 0 |
| 10:57 AM | $714.11 | Up $0.14 | $714.14 | $713.96 | 0 |
| 10:56 AM | $713.97 | Up $0.09 | $713.97 | $713.85 | 0 |
| 10:55 AM | $713.88 | Up $0.08 | $713.91 | $713.86 | 0 |
| 10:54 AM | $713.80 | Down $ -0.28 | $714.10 | $713.80 | 0 |
| 10:53 AM | $714.08 | Down $ -0.09 | $714.16 | $714.07 | 0 |
| 10:52 AM | $714.17 | Up $0.12 | $714.17 | $714.08 | 0 |
| 10:51 AM | $714.05 | Down $ -0.11 | $714.17 | $714.05 | 0 |
| 10:50 AM | $714.16 | Up $0.05 | $714.21 | $714.08 | 0 |
| 10:49 AM | $714.11 | Down $ -0.06 | $714.18 | $714.07 | 0 |
| 10:48 AM | $714.17 | Up $0.12 | $714.21 | $714.10 | 0 |
| 10:47 AM | $714.05 | Down $ -0.08 | $714.13 | $714.05 | 0 |
| 10:46 AM | $714.13 | Up $0.01 | $714.15 | $714.12 | 0 |
| 10:45 AM | $714.12 | Up $0.02 | $714.12 | $714.10 | 0 |
| 10:44 AM | $714.10 | Up $0.06 | $714.10 | $714.02 | 0 |
| 10:43 AM | $714.04 | Down $ -0.09 | $714.13 | $714.04 | 0 |
| 10:42 AM | $714.13 | Down $ -0.03 | $714.20 | $714.13 | 0 |
| 10:41 AM | $714.16 | Down $ -0.25 | $714.34 | $714.16 | 0 |
| 10:40 AM | $714.41 | Up $0.21 | $714.41 | $714.17 | 0 |
| 10:39 AM | $714.20 | Up $0.05 | $714.20 | $714.11 | 0 |
| 10:38 AM | $714.15 | Down $ -0.05 | $714.24 | $714.15 | 0 |
| 10:37 AM | $714.20 | Up $0.00 | $714.25 | $714.20 | 0 |
| 10:36 AM | $714.20 | Up $0.08 | $714.20 | $714.12 | 0 |
| 10:35 AM | $714.12 | Down $ -0.14 | $714.25 | $714.12 | 0 |
| 10:34 AM | $714.26 | Down $ -0.13 | $714.32 | $714.26 | 0 |
| 10:33 AM | $714.39 | Up $0.08 | $714.39 | $714.23 | 0 |
| 10:32 AM | $714.31 | Down $ -0.04 | $714.33 | $714.31 | 0 |
| 10:31 AM | $714.35 | Down $ -0.07 | $714.52 | $714.35 | 0 |
| 10:30 AM | $714.42 | Down $ -0.08 | $714.58 | $714.42 | 0 |
| 10:29 AM | $714.50 | Down $ -0.08 | $714.58 | $714.50 | 0 |
| 10:28 AM | $714.58 | Down $ -0.04 | $714.65 | $714.54 | 0 |
| 10:27 AM | $714.62 | Down $ -0.11 | $714.72 | $714.62 | 0 |
| 10:26 AM | $714.73 | Down $ -0.20 | $714.84 | $714.73 | 0 |
| 10:25 AM | $714.93 | Down $ -0.29 | $715.18 | $714.93 | 0 |
| 10:24 AM | $715.22 | Up $0.11 | $715.22 | $715.17 | 0 |
| 10:23 AM | $715.11 | Down $ -0.13 | $715.26 | $715.11 | 0 |
| 10:22 AM | $715.24 | Up $0.27 | $715.24 | $715.08 | 0 |
| 10:21 AM | $714.97 | Down $ -0.26 | $715.26 | $714.97 | 0 |
| 10:20 AM | $715.23 | Down $ -0.06 | $715.25 | $715.23 | 0 |
| 10:19 AM | $715.29 | Up $0.06 | $715.29 | $715.26 | 0 |
| 10:18 AM | $715.23 | Down $ -0.06 | $715.29 | $715.23 | 0 |
| 10:17 AM | $715.29 | Down $ -0.04 | $715.47 | $715.29 | 0 |
| 10:16 AM | $715.33 | Down $ -0.06 | $715.41 | $715.33 | 0 |
| 10:15 AM | $715.39 | Up $0.11 | $715.39 | $715.34 | 0 |
| 10:14 AM | $715.28 | Up $0.05 | $715.33 | $715.24 | 0 |
| 10:13 AM | $715.23 | Down $ -0.11 | $715.32 | $715.22 | 0 |
| 10:12 AM | $715.34 | Down $ -0.08 | $715.41 | $715.32 | 0 |
| 10:11 AM | $715.42 | Up $0.02 | $715.44 | $715.39 | 0 |
| 10:10 AM | $715.40 | Down $ -0.05 | $715.48 | $715.40 | 0 |
| 10:09 AM | $715.45 | Down $ -0.05 | $715.54 | $715.45 | 0 |
| 10:08 AM | $715.50 | Down $ -0.10 | $715.63 | $715.50 | 0 |
| 10:07 AM | $715.60 | Down $ -0.04 | $715.76 | $715.60 | 0 |
| 10:06 AM | $715.64 | Up $0.22 | $715.64 | $715.42 | 0 |
| 10:05 AM | $715.42 | Down $ -0.07 | $715.43 | $715.40 | 0 |
| 10:04 AM | $715.49 | Down $ -0.29 | $715.70 | $715.49 | 0 |
| 10:03 AM | $715.78 | Up $0.02 | $715.82 | $715.78 | 0 |
| 10:02 AM | $715.76 | Up $0.18 | $715.76 | $715.62 | 0 |
| 10:01 AM | $715.58 | Down $ -0.19 | $715.66 | $715.58 | 0 |
| 10:00 AM | $715.77 | Up $0.50 | $715.77 | $715.70 | 0 |
| 09:59 AM | $715.27 | Up $0.22 | $715.28 | $715.00 | 0 |
| 09:58 AM | $715.05 | Up $0.08 | $715.05 | $714.97 | 0 |
| 09:57 AM | $714.97 | Down $ -0.15 | $715.07 | $714.97 | 0 |
| 09:56 AM | $715.12 | Up $0.10 | $715.12 | $715.03 | 0 |
| 09:55 AM | $715.02 | Up $0.05 | $715.02 | $714.89 | 0 |
| 09:54 AM | $714.97 | Up $0.04 | $715.00 | $714.97 | 0 |
| 09:53 AM | $714.93 | Up $0.30 | $714.93 | $714.75 | 0 |
| 09:52 AM | $714.63 | Up $0.26 | $714.63 | $714.51 | 0 |
| 09:51 AM | $714.37 | Up $0.13 | $714.37 | $714.24 | 0 |
| 09:50 AM | $714.24 | Up $0.45 | $714.24 | $714.04 | 0 |
| 09:49 AM | $713.79 | Up $0.42 | $713.79 | $713.54 | 0 |
| 09:48 AM | $713.37 | Up $0.14 | $713.37 | $713.25 | 0 |
| 09:47 AM | $713.23 | Up $0.06 | $713.23 | $713.19 | 0 |
| 09:46 AM | $713.17 | Down $ -0.24 | $713.35 | $713.17 | 0 |
| 09:45 AM | $713.41 | Down $ -0.15 | $713.57 | $713.41 | 0 |
| 09:44 AM | $713.56 | Up $0.37 | $713.56 | $713.45 | 0 |
| 09:43 AM | $713.19 | Down $ -0.15 | $713.22 | $713.15 | 0 |
| 09:42 AM | $713.34 | Up $0.13 | $713.34 | $713.18 | 0 |
| 09:41 AM | $713.21 | Down $ -0.20 | $713.36 | $713.21 | 0 |
| 09:40 AM | $713.41 | Up $0.41 | $713.44 | $713.28 | 0 |
| 09:39 AM | $713.00 | Down $ -0.33 | $713.28 | $713.00 | 0 |
| 09:38 AM | $713.33 | Down $ -0.01 | $713.39 | $713.25 | 0 |
| 09:37 AM | $713.34 | Up $0.35 | $713.34 | $713.22 | 0 |
| 09:36 AM | $712.99 | Down $ -0.13 | $713.03 | $712.91 | 0 |
| 09:35 AM | $713.12 | Up $0.02 | $713.30 | $713.09 | 0 |
| 09:34 AM | $713.10 | Up $0.12 | $713.22 | $713.10 | 0 |
| 09:33 AM | $712.98 | Up $0.04 | $713.03 | $712.88 | 0 |
| 09:32 AM | $712.94 | Down $ -0.25 | $713.07 | $712.94 | 0 |
| 09:31 AM | $713.19 | Down $ -0.20 | $713.26 | $713.14 | 0 |
| 09:30 AM | $713.39 | Up $0.22 | $713.49 | $713.06 | 0 |
| Previous close | $713.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/07/2018 | $712.33 | $714.53 | $715.01 | $712.21 | 0 |
| 19/07/2018 | $713.17 | $716.12 | $716.28 | $713.17 | 0 |
| 18/07/2018 | $717.58 | $714.96 | $718.45 | $714.38 | 0 |
| 17/07/2018 | $713.11 | $709.22 | $713.11 | $709.05 | 0 |
| 16/07/2018 | $715.63 | $718.50 | $718.75 | $714.90 | 0 |
| 13/07/2018 | $725.24 | $724.11 | $725.68 | $723.90 | 0 |
| 12/07/2018 | $728.97 | $730.16 | $731.09 | $728.05 | 0 |
| 11/07/2018 | $728.19 | $730.57 | $730.62 | $727.03 | 0 |
| 10/07/2018 | $740.34 | $739.86 | $740.88 | $738.26 | 0 |
| 09/07/2018 | $739.70 | $740.97 | $741.32 | $737.73 | 0 |
| 06/07/2018 | $740.10 | $740.29 | $740.96 | $739.12 | 0 |
| 05/07/2018 | $741.91 | $740.25 | $742.43 | $740.16 | 0 |
| 04/07/2018 | $738.75 | $738.26 | $739.76 | $737.48 | 0 |
| 03/07/2018 | $740.57 | $742.32 | $742.61 | $738.77 | 0 |
| 29/06/2018 | $739.96 | $736.07 | $739.96 | $734.96 | 0 |
| 28/06/2018 | $737.41 | $733.12 | $737.42 | $732.93 | 0 |
| 27/06/2018 | $736.90 | $741.58 | $742.14 | $735.14 | 0 |
| 26/06/2018 | $745.09 | $743.06 | $745.86 | $742.64 | 0 |
| 25/06/2018 | $750.27 | $750.88 | $750.94 | $747.93 | 0 |
| 22/06/2018 | $756.24 | $757.39 | $758.43 | $756.12 | 0 |
| 21/06/2018 | $755.33 | $752.53 | $755.48 | $752.01 | 0 |
| 20/06/2018 | $751.25 | $751.37 | $752.06 | $749.70 | 0 |
| 19/06/2018 | $751.29 | $751.02 | $751.78 | $749.94 | 0 |
| 18/06/2018 | $752.24 | $751.58 | $752.80 | $750.74 | 0 |
| 15/06/2018 | $754.40 | $754.21 | $755.29 | $752.21 | 0 |
| 14/06/2018 | $761.26 | $761.19 | $761.76 | $759.85 | 0 |
| 13/06/2018 | $760.17 | $761.63 | $763.18 | $758.80 | 0 |
| 12/06/2018 | $762.43 | $764.92 | $767.07 | $760.84 | 0 |
| 11/06/2018 | $769.02 | $771.96 | $772.57 | $768.56 | 0 |
| 08/06/2018 | $775.22 | $773.66 | $775.22 | $772.11 | 0 |
Graphs are not available, please refer to the detailed table