S&P/TSX Composite Index
16,435.46 Down -107.55 (-0.65 %)
Delayed : 2018/07/20 16:39:10
- Previous close $16,543.01
- Opening $16,491.87
- Price Bid $16,419.15
- Price Ask $16,464.52
- Size Bid N/A
- Size Ask N/A
- Today High $16,498.56
- Today Low $16,424.75
- 52 Weeks High $16,586.46
- 52 Weeks Low $14,785.78
- Volume 175,726,019
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16,435.46 | Up $1.74 | $16,435.46 | $16,435.46 | 0 |
| 03:59 PM | $16,433.72 | Up $2.24 | $16,433.72 | $16,432.21 | 0 |
| 03:58 PM | $16,431.48 | Up $1.80 | $16,431.48 | $16,429.88 | 0 |
| 03:57 PM | $16,429.68 | Up $3.04 | $16,429.68 | $16,426.55 | 0 |
| 03:56 PM | $16,426.64 | Up $0.37 | $16,426.64 | $16,426.09 | 0 |
| 03:55 PM | $16,426.27 | Up $1.52 | $16,426.27 | $16,424.76 | 0 |
| 03:54 PM | $16,424.75 | Down $ -2.10 | $16,426.21 | $16,424.75 | 0 |
| 03:53 PM | $16,426.85 | Down $ -1.70 | $16,428.46 | $16,426.85 | 0 |
| 03:52 PM | $16,428.55 | Down $ -4.50 | $16,432.96 | $16,428.55 | 0 |
| 03:51 PM | $16,433.05 | Down $ -0.07 | $16,433.05 | $16,432.76 | 0 |
| 03:50 PM | $16,433.12 | Down $ -1.68 | $16,434.44 | $16,433.12 | 0 |
| 03:49 PM | $16,434.80 | Down $ -2.95 | $16,436.30 | $16,434.80 | 0 |
| 03:48 PM | $16,437.75 | Down $ -0.49 | $16,438.72 | $16,437.75 | 0 |
| 03:47 PM | $16,438.24 | Down $ -0.33 | $16,438.75 | $16,438.17 | 0 |
| 03:46 PM | $16,438.57 | Down $ -1.51 | $16,439.46 | $16,438.57 | 0 |
| 03:45 PM | $16,440.08 | Up $0.69 | $16,440.75 | $16,440.02 | 0 |
| 03:44 PM | $16,439.39 | Up $2.04 | $16,439.39 | $16,437.63 | 0 |
| 03:43 PM | $16,437.35 | Down $ -0.34 | $16,437.36 | $16,437.10 | 0 |
| 03:42 PM | $16,437.69 | Up $0.60 | $16,437.69 | $16,436.30 | 0 |
| 03:41 PM | $16,437.09 | Up $0.97 | $16,437.09 | $16,436.30 | 0 |
| 03:40 PM | $16,436.12 | Down $ -0.36 | $16,439.07 | $16,436.12 | 0 |
| 03:39 PM | $16,436.48 | Down $ -0.40 | $16,436.80 | $16,436.48 | 0 |
| 03:38 PM | $16,436.88 | Down $ -1.32 | $16,437.93 | $16,436.88 | 0 |
| 03:37 PM | $16,438.20 | Down $ -1.11 | $16,438.39 | $16,437.93 | 0 |
| 03:36 PM | $16,439.31 | Up $0.05 | $16,439.31 | $16,438.50 | 0 |
| 03:35 PM | $16,439.26 | Up $0.27 | $16,439.57 | $16,438.96 | 0 |
| 03:34 PM | $16,438.99 | Up $0.46 | $16,438.99 | $16,438.10 | 0 |
| 03:33 PM | $16,438.53 | Down $ -0.48 | $16,439.43 | $16,438.48 | 0 |
| 03:32 PM | $16,439.01 | Up $0.85 | $16,439.01 | $16,438.04 | 0 |
| 03:31 PM | $16,438.16 | Down $ -0.18 | $16,438.77 | $16,438.16 | 0 |
| 03:30 PM | $16,438.34 | Down $ -0.67 | $16,438.67 | $16,438.28 | 0 |
| 03:29 PM | $16,439.01 | Down $ -1.43 | $16,440.32 | $16,439.01 | 0 |
| 03:28 PM | $16,440.44 | Up $1.51 | $16,440.44 | $16,439.21 | 0 |
| 03:27 PM | $16,438.93 | Down $ -1.56 | $16,440.16 | $16,438.85 | 0 |
| 03:26 PM | $16,440.49 | Up $0.05 | $16,440.98 | $16,440.49 | 0 |
| 03:25 PM | $16,440.44 | Down $ -0.13 | $16,440.61 | $16,440.06 | 0 |
| 03:24 PM | $16,440.57 | Down $ -1.72 | $16,442.32 | $16,440.57 | 0 |
| 03:23 PM | $16,442.29 | Down $ -0.32 | $16,442.51 | $16,442.01 | 0 |
| 03:22 PM | $16,442.61 | Down $ -0.84 | $16,443.13 | $16,442.44 | 0 |
| 03:21 PM | $16,443.45 | Down $ -0.29 | $16,443.69 | $16,443.18 | 0 |
| 03:20 PM | $16,443.74 | Up $1.70 | $16,443.74 | $16,441.67 | 0 |
| 03:19 PM | $16,442.04 | Up $1.13 | $16,442.18 | $16,440.86 | 0 |
| 03:18 PM | $16,440.91 | Down $ -0.57 | $16,441.23 | $16,440.11 | 0 |
| 03:17 PM | $16,441.48 | Down $ -1.14 | $16,442.18 | $16,441.48 | 0 |
| 03:16 PM | $16,442.62 | Down $ -0.03 | $16,442.74 | $16,442.52 | 0 |
| 03:15 PM | $16,442.65 | Down $ -0.16 | $16,442.83 | $16,442.39 | 0 |
| 03:14 PM | $16,442.81 | Up $1.25 | $16,442.81 | $16,441.61 | 0 |
| 03:13 PM | $16,441.56 | Up $0.52 | $16,441.56 | $16,441.14 | 0 |
| 03:12 PM | $16,441.04 | Down $ -2.45 | $16,443.12 | $16,441.04 | 0 |
| 03:11 PM | $16,443.49 | Down $ -1.48 | $16,444.90 | $16,443.49 | 0 |
| 03:10 PM | $16,444.97 | Up $0.46 | $16,444.97 | $16,443.78 | 0 |
| 03:09 PM | $16,444.51 | Up $0.26 | $16,445.01 | $16,444.51 | 0 |
| 03:08 PM | $16,444.25 | Up $11.25 | $16,444.25 | $16,433.57 | 0 |
| 03:07 PM | $16,433.00 | Up $0.33 | $16,433.00 | $16,432.41 | 0 |
| 03:06 PM | $16,432.67 | Up $0.17 | $16,432.86 | $16,432.00 | 0 |
| 03:05 PM | $16,432.50 | Down $ -0.79 | $16,433.13 | $16,432.50 | 0 |
| 03:04 PM | $16,433.29 | Down $ -2.17 | $16,435.52 | $16,433.29 | 0 |
| 03:03 PM | $16,435.46 | Down $ -1.88 | $16,436.66 | $16,435.46 | 0 |
| 03:02 PM | $16,437.34 | Up $0.62 | $16,437.34 | $16,437.13 | 0 |
| 03:01 PM | $16,436.72 | Down $ -1.33 | $16,438.14 | $16,436.72 | 0 |
| 03:00 PM | $16,438.05 | Down $ -0.80 | $16,438.27 | $16,437.91 | 0 |
| 02:59 PM | $16,438.85 | Down $ -0.37 | $16,439.34 | $16,438.85 | 0 |
| 02:58 PM | $16,439.22 | Up $0.86 | $16,439.51 | $16,439.01 | 0 |
| 02:57 PM | $16,438.36 | Down $ -0.84 | $16,438.44 | $16,438.12 | 0 |
| 02:56 PM | $16,439.20 | Down $ -0.04 | $16,439.24 | $16,439.12 | 0 |
| 02:55 PM | $16,439.24 | Down $ -0.49 | $16,439.70 | $16,439.24 | 0 |
| 02:54 PM | $16,439.73 | Up $1.09 | $16,439.91 | $16,438.71 | 0 |
| 02:53 PM | $16,438.64 | Up $1.45 | $16,438.82 | $16,437.51 | 0 |
| 02:52 PM | $16,437.19 | Up $0.04 | $16,437.19 | $16,436.88 | 0 |
| 02:51 PM | $16,437.15 | Down $ -0.44 | $16,437.66 | $16,437.15 | 0 |
| 02:50 PM | $16,437.59 | Down $ -1.02 | $16,438.31 | $16,437.58 | 0 |
| 02:49 PM | $16,438.61 | Up $1.46 | $16,438.67 | $16,437.44 | 0 |
| 02:48 PM | $16,437.15 | Up $0.64 | $16,437.15 | $16,436.04 | 0 |
| 02:47 PM | $16,436.51 | Up $0.81 | $16,437.10 | $16,435.87 | 0 |
| 02:46 PM | $16,435.70 | Down $ -0.21 | $16,435.87 | $16,435.56 | 0 |
| 02:45 PM | $16,435.91 | Down $ -0.14 | $16,436.45 | $16,435.91 | 0 |
| 02:44 PM | $16,436.05 | Down $ -0.71 | $16,436.51 | $16,436.05 | 0 |
| 02:43 PM | $16,436.76 | Up $0.42 | $16,436.76 | $16,436.33 | 0 |
| 02:42 PM | $16,436.34 | Up $0.92 | $16,436.34 | $16,435.61 | 0 |
| 02:41 PM | $16,435.42 | Down $ -1.47 | $16,436.84 | $16,435.42 | 0 |
| 02:40 PM | $16,436.89 | Down $ -1.94 | $16,438.30 | $16,436.69 | 0 |
| 02:39 PM | $16,438.83 | Up $0.10 | $16,438.95 | $16,438.55 | 0 |
| 02:38 PM | $16,438.73 | Down $ -0.38 | $16,439.18 | $16,438.73 | 0 |
| 02:37 PM | $16,439.11 | Down $ -0.81 | $16,440.34 | $16,439.11 | 0 |
| 02:36 PM | $16,439.92 | Down $ -1.82 | $16,441.49 | $16,439.92 | 0 |
| 02:35 PM | $16,441.74 | Down $ -5.51 | $16,445.21 | $16,441.74 | 0 |
| 02:34 PM | $16,447.25 | Down $ -0.90 | $16,447.91 | $16,447.25 | 0 |
| 02:33 PM | $16,448.15 | Down $ -0.76 | $16,448.63 | $16,448.15 | 0 |
| 02:32 PM | $16,448.91 | Down $ -0.08 | $16,449.13 | $16,448.85 | 0 |
| 02:31 PM | $16,448.99 | Down $ -1.01 | $16,449.96 | $16,448.99 | 0 |
| 02:30 PM | $16,450.00 | Down $ -0.10 | $16,450.02 | $16,449.63 | 0 |
| 02:29 PM | $16,450.10 | Down $ -0.61 | $16,451.47 | $16,450.10 | 0 |
| 02:28 PM | $16,450.71 | Down $ -0.91 | $16,451.65 | $16,450.71 | 0 |
| 02:27 PM | $16,451.62 | Down $ -1.86 | $16,452.72 | $16,451.62 | 0 |
| 02:26 PM | $16,453.48 | Down $ -1.04 | $16,454.20 | $16,453.48 | 0 |
| 02:25 PM | $16,454.52 | Up $0.12 | $16,454.75 | $16,454.52 | 0 |
| 02:24 PM | $16,454.40 | Down $ -0.04 | $16,454.73 | $16,454.40 | 0 |
| 02:23 PM | $16,454.44 | Down $ -0.40 | $16,454.90 | $16,454.44 | 0 |
| 02:22 PM | $16,454.84 | Down $ -0.45 | $16,455.57 | $16,454.84 | 0 |
| 02:21 PM | $16,455.29 | Up $0.35 | $16,455.29 | $16,454.83 | 0 |
| 02:20 PM | $16,454.94 | Up $0.94 | $16,455.13 | $16,454.13 | 0 |
| 02:19 PM | $16,454.00 | Down $ -0.36 | $16,454.16 | $16,453.82 | 0 |
| 02:18 PM | $16,454.36 | Up $0.23 | $16,454.57 | $16,454.25 | 0 |
| 02:17 PM | $16,454.13 | Down $ -0.26 | $16,454.63 | $16,454.13 | 0 |
| 02:16 PM | $16,454.39 | Up $0.10 | $16,454.75 | $16,454.31 | 0 |
| 02:15 PM | $16,454.29 | Up $0.26 | $16,454.56 | $16,454.29 | 0 |
| 02:14 PM | $16,454.03 | Down $ -0.37 | $16,454.55 | $16,454.03 | 0 |
| 02:13 PM | $16,454.40 | Up $0.17 | $16,454.55 | $16,454.09 | 0 |
| 02:12 PM | $16,454.23 | Down $ -1.02 | $16,455.22 | $16,454.23 | 0 |
| 02:11 PM | $16,455.25 | Down $ -0.82 | $16,455.48 | $16,454.93 | 0 |
| 02:10 PM | $16,456.07 | Down $ -2.50 | $16,457.93 | $16,456.07 | 0 |
| 02:09 PM | $16,458.57 | Down $ -0.79 | $16,459.33 | $16,458.57 | 0 |
| 02:08 PM | $16,459.36 | Down $ -0.95 | $16,459.49 | $16,459.36 | 0 |
| 02:07 PM | $16,460.31 | Down $ -1.13 | $16,461.05 | $16,460.31 | 0 |
| 02:06 PM | $16,461.44 | Up $0.09 | $16,461.86 | $16,461.44 | 0 |
| 02:05 PM | $16,461.35 | Up $0.36 | $16,462.09 | $16,461.09 | 0 |
| 02:04 PM | $16,460.99 | Down $ -0.66 | $16,461.98 | $16,460.99 | 0 |
| 02:03 PM | $16,461.65 | Down $ -0.10 | $16,461.65 | $16,461.30 | 0 |
| 02:02 PM | $16,461.75 | Down $ -0.68 | $16,462.68 | $16,461.39 | 0 |
| 02:01 PM | $16,462.43 | Up $1.21 | $16,462.43 | $16,461.49 | 0 |
| 02:00 PM | $16,461.22 | Down $ -0.33 | $16,461.57 | $16,461.22 | 0 |
| 01:59 PM | $16,461.55 | Up $0.12 | $16,461.55 | $16,461.24 | 0 |
| 01:58 PM | $16,461.43 | Down $ -1.23 | $16,462.26 | $16,461.43 | 0 |
| 01:57 PM | $16,462.66 | Down $ -0.16 | $16,462.89 | $16,462.31 | 0 |
| 01:56 PM | $16,462.82 | Up $0.39 | $16,462.82 | $16,462.37 | 0 |
| 01:55 PM | $16,462.43 | Down $ -0.64 | $16,462.60 | $16,462.43 | 0 |
| 01:54 PM | $16,463.07 | Down $ -0.46 | $16,463.12 | $16,462.95 | 0 |
| 01:53 PM | $16,463.53 | Up $0.05 | $16,463.62 | $16,463.23 | 0 |
| 01:52 PM | $16,463.48 | Down $ -1.54 | $16,464.89 | $16,463.48 | 0 |
| 01:51 PM | $16,465.02 | Up $0.77 | $16,465.12 | $16,464.81 | 0 |
| 01:50 PM | $16,464.25 | Up $0.15 | $16,464.25 | $16,463.66 | 0 |
| 01:49 PM | $16,464.10 | Up $3.01 | $16,464.10 | $16,461.62 | 0 |
| 01:48 PM | $16,461.09 | Up $0.43 | $16,461.28 | $16,460.48 | 0 |
| 01:47 PM | $16,460.66 | Down $ -0.32 | $16,460.66 | $16,460.58 | 0 |
| 01:46 PM | $16,460.98 | Up $0.74 | $16,460.98 | $16,460.54 | 0 |
| 01:45 PM | $16,460.24 | Up $1.34 | $16,460.24 | $16,459.34 | 0 |
| 01:44 PM | $16,458.90 | Up $0.09 | $16,458.90 | $16,458.69 | 0 |
| 01:43 PM | $16,458.81 | Up $0.18 | $16,459.00 | $16,458.81 | 0 |
| 01:42 PM | $16,458.63 | Down $ -0.33 | $16,459.01 | $16,458.56 | 0 |
| 01:41 PM | $16,458.96 | Down $ -1.01 | $16,459.72 | $16,458.96 | 0 |
| 01:40 PM | $16,459.97 | Down $ -0.44 | $16,460.20 | $16,459.92 | 0 |
| 01:39 PM | $16,460.41 | Up $0.00 | $16,460.57 | $16,459.87 | 0 |
| 01:38 PM | $16,460.41 | Down $ -0.07 | $16,460.83 | $16,460.41 | 0 |
| 01:37 PM | $16,460.48 | Up $0.40 | $16,460.84 | $16,460.29 | 0 |
| 01:36 PM | $16,460.08 | Up $0.51 | $16,460.13 | $16,459.40 | 0 |
| 01:35 PM | $16,459.57 | Down $ -2.60 | $16,461.43 | $16,459.57 | 0 |
| 01:34 PM | $16,462.17 | Up $0.10 | $16,462.19 | $16,461.70 | 0 |
| 01:33 PM | $16,462.07 | Down $ -0.75 | $16,462.48 | $16,462.02 | 0 |
| 01:32 PM | $16,462.82 | Up $0.85 | $16,462.82 | $16,461.80 | 0 |
| 01:31 PM | $16,461.97 | Down $ -0.31 | $16,462.42 | $16,461.97 | 0 |
| 01:30 PM | $16,462.28 | Down $ -0.91 | $16,463.21 | $16,462.28 | 0 |
| 01:29 PM | $16,463.19 | Down $ -0.79 | $16,463.49 | $16,462.92 | 0 |
| 01:28 PM | $16,463.98 | Down $ -0.01 | $16,464.46 | $16,463.98 | 0 |
| 01:27 PM | $16,463.99 | Down $ -0.92 | $16,464.81 | $16,463.99 | 0 |
| 01:26 PM | $16,464.91 | Up $0.41 | $16,464.91 | $16,464.54 | 0 |
| 01:25 PM | $16,464.50 | Down $ -0.74 | $16,465.11 | $16,464.50 | 0 |
| 01:24 PM | $16,465.24 | Up $0.04 | $16,465.24 | $16,464.80 | 0 |
| 01:23 PM | $16,465.20 | Down $ -0.66 | $16,466.35 | $16,465.20 | 0 |
| 01:22 PM | $16,465.86 | Down $ -0.51 | $16,466.38 | $16,465.86 | 0 |
| 01:21 PM | $16,466.37 | Up $1.30 | $16,466.37 | $16,465.02 | 0 |
| 01:20 PM | $16,465.07 | Down $ -0.01 | $16,465.08 | $16,464.54 | 0 |
| 01:19 PM | $16,465.08 | Up $1.16 | $16,465.08 | $16,464.42 | 0 |
| 01:18 PM | $16,463.92 | Down $ -1.50 | $16,464.82 | $16,463.92 | 0 |
| 01:17 PM | $16,465.42 | Up $0.32 | $16,465.97 | $16,465.06 | 0 |
| 01:16 PM | $16,465.10 | Up $1.90 | $16,465.10 | $16,464.08 | 0 |
| 01:15 PM | $16,463.20 | Up $0.29 | $16,463.38 | $16,463.20 | 0 |
| 01:14 PM | $16,462.91 | Up $0.05 | $16,462.91 | $16,462.56 | 0 |
| 01:13 PM | $16,462.86 | Up $0.89 | $16,462.86 | $16,461.99 | 0 |
| 01:12 PM | $16,461.97 | Down $ -0.43 | $16,462.78 | $16,461.97 | 0 |
| 01:11 PM | $16,462.40 | Down $ -0.31 | $16,462.66 | $16,461.93 | 0 |
| 01:10 PM | $16,462.71 | Down $ -0.24 | $16,463.08 | $16,462.61 | 0 |
| 01:09 PM | $16,462.95 | Down $ -2.97 | $16,464.93 | $16,462.95 | 0 |
| 01:08 PM | $16,465.92 | Down $ -1.87 | $16,467.25 | $16,465.92 | 0 |
| 01:07 PM | $16,467.79 | Up $0.92 | $16,468.10 | $16,467.57 | 0 |
| 01:06 PM | $16,466.87 | Up $0.99 | $16,466.87 | $16,466.39 | 0 |
| 01:05 PM | $16,465.88 | Up $0.81 | $16,466.24 | $16,465.80 | 0 |
| 01:04 PM | $16,465.07 | Down $ -0.12 | $16,466.00 | $16,465.07 | 0 |
| 01:03 PM | $16,465.19 | Up $1.55 | $16,465.37 | $16,463.56 | 0 |
| 01:02 PM | $16,463.64 | Down $ -1.03 | $16,464.99 | $16,463.64 | 0 |
| 01:01 PM | $16,464.67 | Down $ -0.83 | $16,465.80 | $16,464.67 | 0 |
| 01:00 PM | $16,465.50 | Down $ -0.27 | $16,466.06 | $16,465.38 | 0 |
| 12:59 PM | $16,465.77 | Down $ -1.07 | $16,467.15 | $16,465.77 | 0 |
| 12:58 PM | $16,466.84 | Down $ -1.80 | $16,468.12 | $16,466.84 | 0 |
| 12:57 PM | $16,468.64 | Down $ -1.01 | $16,470.36 | $16,468.64 | 0 |
| 12:56 PM | $16,469.65 | Up $0.07 | $16,469.65 | $16,469.07 | 0 |
| 12:55 PM | $16,469.58 | Down $ -0.09 | $16,469.77 | $16,469.44 | 0 |
| 12:54 PM | $16,469.67 | Down $ -1.47 | $16,470.58 | $16,469.67 | 0 |
| 12:53 PM | $16,471.14 | Up $0.16 | $16,471.14 | $16,470.43 | 0 |
| 12:52 PM | $16,470.98 | Down $ -0.33 | $16,471.15 | $16,470.60 | 0 |
| 12:51 PM | $16,471.31 | Up $0.06 | $16,471.58 | $16,471.14 | 0 |
| 12:50 PM | $16,471.25 | Up $0.24 | $16,471.25 | $16,471.09 | 0 |
| 12:49 PM | $16,471.01 | Up $0.51 | $16,471.28 | $16,470.57 | 0 |
| 12:48 PM | $16,470.50 | Up $0.78 | $16,470.50 | $16,469.50 | 0 |
| 12:47 PM | $16,469.72 | Up $0.28 | $16,470.16 | $16,469.33 | 0 |
| 12:46 PM | $16,469.44 | Down $ -0.69 | $16,469.44 | $16,469.13 | 0 |
| 12:45 PM | $16,470.13 | Down $ -0.97 | $16,471.43 | $16,470.13 | 0 |
| 12:44 PM | $16,471.10 | Up $0.08 | $16,471.13 | $16,470.94 | 0 |
| 12:43 PM | $16,471.02 | Up $0.93 | $16,471.94 | $16,470.41 | 0 |
| 12:42 PM | $16,470.09 | Down $ -1.54 | $16,470.56 | $16,470.09 | 0 |
| 12:41 PM | $16,471.63 | Up $1.04 | $16,471.63 | $16,470.48 | 0 |
| 12:40 PM | $16,470.59 | Down $ -0.44 | $16,471.35 | $16,470.59 | 0 |
| 12:39 PM | $16,471.03 | Down $ -0.15 | $16,471.47 | $16,470.89 | 0 |
| 12:38 PM | $16,471.18 | Down $ -0.40 | $16,472.41 | $16,471.18 | 0 |
| 12:37 PM | $16,471.58 | Up $1.05 | $16,471.58 | $16,470.54 | 0 |
| 12:36 PM | $16,470.53 | Up $0.28 | $16,470.75 | $16,470.36 | 0 |
| 12:35 PM | $16,470.25 | Down $ -0.13 | $16,470.61 | $16,470.20 | 0 |
| 12:34 PM | $16,470.38 | Up $0.79 | $16,470.38 | $16,469.83 | 0 |
| 12:33 PM | $16,469.59 | Up $0.51 | $16,469.59 | $16,468.62 | 0 |
| 12:32 PM | $16,469.08 | Down $ -0.51 | $16,469.38 | $16,468.47 | 0 |
| 12:31 PM | $16,469.59 | Up $1.98 | $16,469.59 | $16,468.18 | 0 |
| 12:30 PM | $16,467.61 | Down $ -1.19 | $16,468.40 | $16,467.61 | 0 |
| 12:29 PM | $16,468.80 | Down $ -1.61 | $16,470.06 | $16,468.80 | 0 |
| 12:28 PM | $16,470.41 | Up $1.99 | $16,470.41 | $16,469.34 | 0 |
| 12:27 PM | $16,468.42 | Down $ -1.05 | $16,469.05 | $16,468.42 | 0 |
| 12:26 PM | $16,469.47 | Down $ -0.45 | $16,469.64 | $16,468.96 | 0 |
| 12:25 PM | $16,469.92 | Up $1.03 | $16,469.92 | $16,468.61 | 0 |
| 12:24 PM | $16,468.89 | Up $0.28 | $16,468.89 | $16,468.31 | 0 |
| 12:23 PM | $16,468.61 | Down $ -0.25 | $16,469.17 | $16,468.50 | 0 |
| 12:22 PM | $16,468.86 | Up $2.09 | $16,468.86 | $16,467.34 | 0 |
| 12:21 PM | $16,466.77 | Up $1.34 | $16,466.77 | $16,465.49 | 0 |
| 12:20 PM | $16,465.43 | Up $2.20 | $16,465.43 | $16,463.30 | 0 |
| 12:19 PM | $16,463.23 | Down $ -1.67 | $16,464.65 | $16,463.23 | 0 |
| 12:18 PM | $16,464.90 | Down $ -1.04 | $16,465.99 | $16,464.90 | 0 |
| 12:17 PM | $16,465.94 | Down $ -1.95 | $16,468.34 | $16,465.94 | 0 |
| 12:16 PM | $16,467.89 | Up $1.44 | $16,467.89 | $16,467.54 | 0 |
| 12:15 PM | $16,466.45 | Up $2.24 | $16,466.45 | $16,463.39 | 0 |
| 12:14 PM | $16,464.21 | Up $0.79 | $16,464.21 | $16,464.00 | 0 |
| 12:13 PM | $16,463.42 | Down $ -0.06 | $16,463.48 | $16,463.33 | 0 |
| 12:12 PM | $16,463.48 | Down $ -1.61 | $16,464.63 | $16,463.41 | 0 |
| 12:11 PM | $16,465.09 | Down $ -1.76 | $16,467.00 | $16,465.09 | 0 |
| 12:10 PM | $16,466.85 | Up $0.30 | $16,467.03 | $16,466.51 | 0 |
| 12:09 PM | $16,466.55 | Down $ -0.79 | $16,466.79 | $16,466.55 | 0 |
| 12:08 PM | $16,467.34 | Down $ -0.43 | $16,467.62 | $16,467.30 | 0 |
| 12:07 PM | $16,467.77 | Down $ -2.14 | $16,470.72 | $16,467.77 | 0 |
| 12:06 PM | $16,469.91 | Down $ -3.09 | $16,472.90 | $16,469.83 | 0 |
| 12:05 PM | $16,473.00 | Down $ -1.99 | $16,473.84 | $16,473.00 | 0 |
| 12:04 PM | $16,474.99 | Up $0.63 | $16,475.01 | $16,474.43 | 0 |
| 12:03 PM | $16,474.36 | Up $1.14 | $16,474.36 | $16,473.19 | 0 |
| 12:02 PM | $16,473.22 | Up $0.46 | $16,473.22 | $16,472.65 | 0 |
| 12:01 PM | $16,472.76 | Down $ -1.55 | $16,473.40 | $16,472.76 | 0 |
| 12:00 PM | $16,474.31 | Down $ -1.59 | $16,475.29 | $16,474.31 | 0 |
| 11:59 AM | $16,475.90 | Down $ -1.35 | $16,476.61 | $16,475.63 | 0 |
| 11:58 AM | $16,477.25 | Up $1.41 | $16,477.25 | $16,475.99 | 0 |
| 11:57 AM | $16,475.84 | Up $2.13 | $16,475.84 | $16,474.22 | 0 |
| 11:56 AM | $16,473.71 | Down $ -1.05 | $16,474.69 | $16,473.71 | 0 |
| 11:55 AM | $16,474.76 | Down $ -0.32 | $16,475.08 | $16,474.57 | 0 |
| 11:54 AM | $16,475.08 | Up $0.96 | $16,475.44 | $16,474.81 | 0 |
| 11:53 AM | $16,474.12 | Down $ -0.03 | $16,474.46 | $16,473.92 | 0 |
| 11:52 AM | $16,474.15 | Down $ -0.75 | $16,474.23 | $16,473.99 | 0 |
| 11:51 AM | $16,474.90 | Down $ -1.76 | $16,475.68 | $16,474.90 | 0 |
| 11:50 AM | $16,476.66 | Down $ -0.59 | $16,477.61 | $16,476.66 | 0 |
| 11:49 AM | $16,477.25 | Up $0.75 | $16,477.39 | $16,476.10 | 0 |
| 11:48 AM | $16,476.50 | Down $ -0.38 | $16,476.66 | $16,475.97 | 0 |
| 11:47 AM | $16,476.88 | Up $0.68 | $16,477.24 | $16,476.88 | 0 |
| 11:46 AM | $16,476.20 | Down $ -0.33 | $16,476.92 | $16,476.20 | 0 |
| 11:45 AM | $16,476.53 | Up $0.69 | $16,476.53 | $16,476.03 | 0 |
| 11:44 AM | $16,475.84 | Down $ -0.88 | $16,476.78 | $16,475.84 | 0 |
| 11:43 AM | $16,476.72 | Down $ -1.00 | $16,477.26 | $16,476.72 | 0 |
| 11:42 AM | $16,477.72 | Up $2.16 | $16,477.72 | $16,474.98 | 0 |
| 11:41 AM | $16,475.56 | Down $ -1.32 | $16,476.40 | $16,475.56 | 0 |
| 11:40 AM | $16,476.88 | Up $1.07 | $16,476.88 | $16,475.92 | 0 |
| 11:39 AM | $16,475.81 | Down $ -1.84 | $16,478.01 | $16,475.81 | 0 |
| 11:38 AM | $16,477.65 | Down $ -2.54 | $16,480.36 | $16,477.65 | 0 |
| 11:37 AM | $16,480.19 | Down $ -0.28 | $16,480.59 | $16,479.80 | 0 |
| 11:36 AM | $16,480.47 | Up $0.37 | $16,481.02 | $16,480.45 | 0 |
| 11:35 AM | $16,480.10 | Down $ -4.56 | $16,483.69 | $16,480.10 | 0 |
| 11:34 AM | $16,484.66 | Down $ -1.98 | $16,486.71 | $16,484.66 | 0 |
| 11:33 AM | $16,486.64 | Down $ -0.48 | $16,486.99 | $16,486.04 | 0 |
| 11:32 AM | $16,487.12 | Down $ -0.28 | $16,488.30 | $16,487.12 | 0 |
| 11:31 AM | $16,487.40 | Down $ -0.73 | $16,489.09 | $16,487.40 | 0 |
| 11:30 AM | $16,488.13 | Up $4.96 | $16,488.13 | $16,482.82 | 0 |
| 11:29 AM | $16,483.17 | Down $ -1.64 | $16,484.32 | $16,483.17 | 0 |
| 11:28 AM | $16,484.81 | Up $1.45 | $16,484.81 | $16,484.23 | 0 |
| 11:27 AM | $16,483.36 | Up $1.20 | $16,483.36 | $16,481.14 | 0 |
| 11:26 AM | $16,482.16 | Down $ -2.63 | $16,484.89 | $16,482.16 | 0 |
| 11:25 AM | $16,484.79 | Down $ -0.40 | $16,484.98 | $16,484.38 | 0 |
| 11:24 AM | $16,485.19 | Down $ -1.11 | $16,486.14 | $16,485.19 | 0 |
| 11:23 AM | $16,486.30 | Down $ -1.74 | $16,486.30 | $16,485.89 | 0 |
| 11:22 AM | $16,488.04 | Up $10.25 | $16,488.04 | $16,477.83 | 0 |
| 11:21 AM | $16,477.79 | Up $0.99 | $16,477.97 | $16,477.51 | 0 |
| 11:20 AM | $16,476.80 | Down $ -0.71 | $16,476.80 | $16,475.78 | 0 |
| 11:19 AM | $16,477.51 | Down $ -2.01 | $16,478.99 | $16,477.51 | 0 |
| 11:18 AM | $16,479.52 | Up $1.76 | $16,479.52 | $16,478.03 | 0 |
| 11:17 AM | $16,477.76 | Down $ -1.42 | $16,478.66 | $16,477.76 | 0 |
| 11:16 AM | $16,479.18 | Down $ -0.92 | $16,479.91 | $16,479.18 | 0 |
| 11:15 AM | $16,480.10 | Up $0.18 | $16,480.87 | $16,479.81 | 0 |
| 11:14 AM | $16,479.92 | Down $ -0.10 | $16,480.97 | $16,479.73 | 0 |
| 11:13 AM | $16,480.02 | Up $1.34 | $16,480.27 | $16,478.52 | 0 |
| 11:12 AM | $16,478.68 | Down $ -1.47 | $16,480.49 | $16,478.68 | 0 |
| 11:11 AM | $16,480.15 | Down $ -1.14 | $16,481.24 | $16,480.15 | 0 |
| 11:10 AM | $16,481.29 | Down $ -0.34 | $16,481.57 | $16,481.29 | 0 |
| 11:09 AM | $16,481.63 | Up $1.00 | $16,482.23 | $16,480.28 | 0 |
| 11:08 AM | $16,480.63 | Up $0.98 | $16,480.94 | $16,480.01 | 0 |
| 11:07 AM | $16,479.65 | Up $0.24 | $16,479.65 | $16,478.57 | 0 |
| 11:06 AM | $16,479.41 | Down $ -2.11 | $16,480.57 | $16,479.41 | 0 |
| 11:05 AM | $16,481.52 | Down $ -3.18 | $16,483.49 | $16,481.52 | 0 |
| 11:04 AM | $16,484.70 | Down $ -2.51 | $16,487.32 | $16,484.49 | 0 |
| 11:03 AM | $16,487.21 | Up $1.80 | $16,487.21 | $16,485.06 | 0 |
| 11:02 AM | $16,485.41 | Up $0.94 | $16,485.45 | $16,484.75 | 0 |
| 11:01 AM | $16,484.47 | Up $0.56 | $16,485.11 | $16,484.47 | 0 |
| 11:00 AM | $16,483.91 | Up $1.61 | $16,484.16 | $16,483.39 | 0 |
| 10:59 AM | $16,482.30 | Up $0.77 | $16,483.72 | $16,482.30 | 0 |
| 10:58 AM | $16,481.53 | Down $ -1.54 | $16,481.81 | $16,480.44 | 0 |
| 10:57 AM | $16,483.07 | Down $ -3.05 | $16,484.64 | $16,482.92 | 0 |
| 10:56 AM | $16,486.12 | Down $ -2.82 | $16,488.40 | $16,486.12 | 0 |
| 10:55 AM | $16,488.94 | Down $ -1.75 | $16,491.00 | $16,488.94 | 0 |
| 10:54 AM | $16,490.69 | Down $ -0.82 | $16,491.03 | $16,490.69 | 0 |
| 10:53 AM | $16,491.51 | Up $0.15 | $16,491.51 | $16,490.42 | 0 |
| 10:52 AM | $16,491.36 | Down $ -2.94 | $16,493.29 | $16,491.36 | 0 |
| 10:51 AM | $16,494.30 | Down $ -4.12 | $16,497.99 | $16,494.30 | 0 |
| 10:50 AM | $16,498.42 | Up $0.12 | $16,498.56 | $16,497.54 | 0 |
| 10:49 AM | $16,498.30 | Up $1.45 | $16,498.50 | $16,497.74 | 0 |
| 10:48 AM | $16,496.85 | Up $1.79 | $16,496.85 | $16,495.25 | 0 |
| 10:47 AM | $16,495.06 | Up $1.08 | $16,495.06 | $16,493.38 | 0 |
| 10:46 AM | $16,493.98 | Up $1.99 | $16,493.98 | $16,492.11 | 0 |
| 10:45 AM | $16,491.99 | Up $2.21 | $16,491.99 | $16,489.94 | 0 |
| 10:44 AM | $16,489.78 | Down $ -0.37 | $16,490.15 | $16,488.54 | 0 |
| 10:43 AM | $16,490.15 | Down $ -2.90 | $16,492.83 | $16,490.15 | 0 |
| 10:42 AM | $16,493.05 | Down $ -2.00 | $16,495.17 | $16,493.05 | 0 |
| 10:41 AM | $16,495.05 | Up $3.01 | $16,495.05 | $16,492.40 | 0 |
| 10:40 AM | $16,492.04 | Down $ -1.86 | $16,494.42 | $16,492.04 | 0 |
| 10:39 AM | $16,493.90 | Down $ -1.61 | $16,495.33 | $16,493.90 | 0 |
| 10:38 AM | $16,495.51 | Down $ -0.54 | $16,496.41 | $16,495.51 | 0 |
| 10:37 AM | $16,496.05 | Up $3.39 | $16,496.05 | $16,493.71 | 0 |
| 10:36 AM | $16,492.66 | Up $1.29 | $16,492.66 | $16,491.16 | 0 |
| 10:35 AM | $16,491.37 | Down $ -1.33 | $16,492.58 | $16,491.37 | 0 |
| 10:34 AM | $16,492.70 | Down $ -0.97 | $16,493.10 | $16,492.45 | 0 |
| 10:33 AM | $16,493.67 | Up $1.24 | $16,493.67 | $16,493.02 | 0 |
| 10:32 AM | $16,492.43 | Up $4.21 | $16,492.43 | $16,488.58 | 0 |
| 10:31 AM | $16,488.22 | Down $ -0.69 | $16,488.70 | $16,487.55 | 0 |
| 10:30 AM | $16,488.91 | Down $ -1.26 | $16,490.11 | $16,488.91 | 0 |
| 10:29 AM | $16,490.17 | Up $0.90 | $16,490.17 | $16,489.34 | 0 |
| 10:28 AM | $16,489.27 | Up $3.37 | $16,489.27 | $16,485.57 | 0 |
| 10:27 AM | $16,485.90 | Up $3.15 | $16,485.90 | $16,482.99 | 0 |
| 10:26 AM | $16,482.75 | Down $ -1.57 | $16,484.25 | $16,482.75 | 0 |
| 10:25 AM | $16,484.32 | Up $1.71 | $16,484.55 | $16,483.50 | 0 |
| 10:24 AM | $16,482.61 | Up $1.28 | $16,483.22 | $16,482.61 | 0 |
| 10:23 AM | $16,481.33 | Up $1.85 | $16,481.33 | $16,480.77 | 0 |
| 10:22 AM | $16,479.48 | Up $6.80 | $16,479.48 | $16,473.23 | 0 |
| 10:21 AM | $16,472.68 | Up $1.13 | $16,472.89 | $16,472.36 | 0 |
| 10:20 AM | $16,471.55 | Up $0.29 | $16,471.55 | $16,470.99 | 0 |
| 10:19 AM | $16,471.26 | Down $ -1.68 | $16,472.74 | $16,471.26 | 0 |
| 10:18 AM | $16,472.94 | Up $0.54 | $16,472.94 | $16,471.64 | 0 |
| 10:17 AM | $16,472.40 | Up $1.84 | $16,472.40 | $16,470.87 | 0 |
| 10:16 AM | $16,470.56 | Up $0.15 | $16,470.72 | $16,470.20 | 0 |
| 10:15 AM | $16,470.41 | Down $ -4.11 | $16,474.12 | $16,470.34 | 0 |
| 10:14 AM | $16,474.52 | Up $2.44 | $16,474.75 | $16,472.80 | 0 |
| 10:13 AM | $16,472.08 | Down $ -4.21 | $16,476.01 | $16,472.08 | 0 |
| 10:12 AM | $16,476.29 | Down $ -1.37 | $16,477.20 | $16,476.29 | 0 |
| 10:11 AM | $16,477.66 | Up $0.06 | $16,477.66 | $16,476.49 | 0 |
| 10:10 AM | $16,477.60 | Up $2.38 | $16,477.70 | $16,476.10 | 0 |
| 10:09 AM | $16,475.22 | Down $ -2.19 | $16,477.56 | $16,475.22 | 0 |
| 10:08 AM | $16,477.41 | Up $0.84 | $16,477.41 | $16,475.87 | 0 |
| 10:07 AM | $16,476.57 | Up $0.03 | $16,476.98 | $16,476.57 | 0 |
| 10:06 AM | $16,476.54 | Down $ -4.03 | $16,479.60 | $16,476.54 | 0 |
| 10:05 AM | $16,480.57 | Up $3.03 | $16,480.57 | $16,478.88 | 0 |
| 10:04 AM | $16,477.54 | Down $ -1.58 | $16,478.20 | $16,477.48 | 0 |
| 10:03 AM | $16,479.12 | Down $ -0.62 | $16,479.80 | $16,479.09 | 0 |
| 10:02 AM | $16,479.74 | Up $1.87 | $16,479.74 | $16,477.00 | 0 |
| 10:01 AM | $16,477.87 | Up $0.23 | $16,479.04 | $16,477.87 | 0 |
| 10:00 AM | $16,477.64 | Down $ -4.27 | $16,481.39 | $16,477.30 | 0 |
| 09:59 AM | $16,481.91 | Up $6.40 | $16,482.09 | $16,478.82 | 0 |
| 09:58 AM | $16,475.51 | Up $3.42 | $16,475.51 | $16,473.52 | 0 |
| 09:57 AM | $16,472.09 | Up $0.74 | $16,472.40 | $16,472.01 | 0 |
| 09:56 AM | $16,471.35 | Up $2.06 | $16,471.35 | $16,469.66 | 0 |
| 09:55 AM | $16,469.29 | Down $ -0.61 | $16,470.14 | $16,469.29 | 0 |
| 09:54 AM | $16,469.90 | Up $0.88 | $16,469.90 | $16,469.35 | 0 |
| 09:53 AM | $16,469.02 | Down $ -0.17 | $16,469.02 | $16,467.87 | 0 |
| 09:52 AM | $16,469.19 | Down $ -0.81 | $16,470.10 | $16,469.19 | 0 |
| 09:51 AM | $16,470.00 | Down $ -0.08 | $16,470.04 | $16,468.55 | 0 |
| 09:50 AM | $16,470.08 | Down $ -5.70 | $16,474.28 | $16,470.08 | 0 |
| 09:49 AM | $16,475.78 | Up $0.55 | $16,475.78 | $16,474.64 | 0 |
| 09:48 AM | $16,475.23 | Down $ -4.03 | $16,476.64 | $16,475.01 | 0 |
| 09:47 AM | $16,479.26 | Up $4.61 | $16,480.61 | $16,476.21 | 0 |
| 09:46 AM | $16,474.65 | Down $ -1.06 | $16,475.92 | $16,474.36 | 0 |
| 09:45 AM | $16,475.71 | Down $ -0.21 | $16,476.38 | $16,475.51 | 0 |
| 09:44 AM | $16,475.92 | Up $1.18 | $16,477.49 | $16,475.48 | 0 |
| 09:43 AM | $16,474.74 | Down $ -1.97 | $16,476.27 | $16,474.08 | 0 |
| 09:42 AM | $16,476.71 | Down $ -1.54 | $16,479.33 | $16,476.71 | 0 |
| 09:41 AM | $16,478.25 | Up $6.06 | $16,479.54 | $16,474.02 | 0 |
| 09:40 AM | $16,472.19 | Up $4.77 | $16,472.19 | $16,470.67 | 0 |
| 09:39 AM | $16,467.42 | Up $1.26 | $16,468.58 | $16,464.38 | 0 |
| 09:38 AM | $16,466.16 | Up $1.65 | $16,466.16 | $16,464.44 | 0 |
| 09:37 AM | $16,464.51 | Down $ -9.89 | $16,470.21 | $16,464.51 | 0 |
| 09:36 AM | $16,474.40 | Down $ -8.09 | $16,482.63 | $16,474.40 | 0 |
| 09:35 AM | $16,482.49 | Up $3.52 | $16,482.65 | $16,482.06 | 0 |
| 09:34 AM | $16,478.97 | Down $ -7.75 | $16,486.08 | $16,478.97 | 0 |
| 09:33 AM | $16,486.72 | Up $2.66 | $16,486.72 | $16,482.00 | 0 |
| 09:32 AM | $16,484.06 | Up $6.99 | $16,484.06 | $16,474.89 | 0 |
| 09:31 AM | $16,477.07 | Down $ -7.94 | $16,481.57 | $16,476.84 | 0 |
| 09:30 AM | $16,485.01 | Down $ -58.00 | $16,491.87 | $16,485.01 | 0 |
| Previous close | $16,543.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/07/2018 | $16,435.46 | $16,475.29 | $16,475.29 | $16,424.75 | 0 |
| 19/07/2018 | $16,543.01 | $16,555.19 | $16,561.77 | $16,534.03 | 0 |
| 18/07/2018 | $16,477.40 | $16,491.46 | $16,504.47 | $16,477.40 | 0 |
| 17/07/2018 | $16,519.24 | $16,523.46 | $16,546.26 | $16,510.65 | 0 |
| 16/07/2018 | $16,494.73 | $16,495.81 | $16,513.62 | $16,487.57 | 0 |
| 13/07/2018 | $16,561.12 | $16,577.33 | $16,579.25 | $16,539.22 | 0 |
| 12/07/2018 | $16,567.42 | $16,542.22 | $16,577.06 | $16,542.22 | 0 |
| 11/07/2018 | $16,417.32 | $16,414.42 | $16,436.64 | $16,390.06 | 0 |
| 10/07/2018 | $16,548.72 | $16,518.26 | $16,553.79 | $16,507.79 | 0 |
| 09/07/2018 | $16,452.34 | $16,433.21 | $16,460.48 | $16,432.55 | 0 |
| 06/07/2018 | $16,371.78 | $16,329.52 | $16,378.64 | $16,328.40 | 0 |
| 05/07/2018 | $16,266.61 | $16,280.50 | $16,288.00 | $16,249.42 | 0 |
| 04/07/2018 | $16,304.72 | $16,304.80 | $16,330.69 | $16,301.01 | 0 |
| 03/07/2018 | $16,263.16 | $16,285.84 | $16,286.47 | $16,227.25 | 0 |
| 29/06/2018 | $16,277.73 | $16,256.35 | $16,304.31 | $16,246.56 | 0 |
| 28/06/2018 | $16,179.89 | $16,124.94 | $16,217.98 | $16,113.72 | 0 |
| 27/06/2018 | $16,231.25 | $16,289.55 | $16,292.90 | $16,218.04 | 0 |
| 26/06/2018 | $16,280.09 | $16,292.42 | $16,347.47 | $16,280.09 | 0 |
| 25/06/2018 | $16,183.96 | $16,240.32 | $16,248.10 | $16,165.60 | 0 |
| 22/06/2018 | $16,450.14 | $16,480.44 | $16,486.87 | $16,438.13 | 0 |
| 21/06/2018 | $16,335.15 | $16,380.37 | $16,383.34 | $16,323.17 | 0 |
| 20/06/2018 | $16,420.95 | $16,420.83 | $16,444.45 | $16,407.36 | 0 |
| 19/06/2018 | $16,316.53 | $16,325.36 | $16,351.94 | $16,310.07 | 0 |
| 18/06/2018 | $16,383.63 | $16,366.94 | $16,389.26 | $16,360.10 | 0 |
| 15/06/2018 | $16,314.42 | $16,291.52 | $16,329.94 | $16,284.84 | 0 |
| 14/06/2018 | $16,328.96 | $16,338.45 | $16,351.57 | $16,312.49 | 0 |
| 13/06/2018 | $16,265.82 | $16,288.70 | $16,313.01 | $16,259.00 | 0 |
| 12/06/2018 | $16,288.98 | $16,264.05 | $16,290.82 | $16,251.75 | 0 |
| 11/06/2018 | $16,263.29 | $16,287.68 | $16,294.57 | $16,262.27 | 0 |
| 08/06/2018 | $16,202.69 | $16,168.78 | $16,202.69 | $16,166.42 | 0 |
Graphs are not available, please refer to the detailed table