S&P/TSX Composite Index
16,093.42 Down -151.17 (-0.94 %)
Delayed : 2019/03/22 15:54:17
- Previous close $16,244.59
- Opening $16,172.86
- Price Bid $16,090.49
- Price Ask $16,090.49
- Size Bid N/A
- Size Ask N/A
- Today High $16,185.37
- Today Low $16,043.86
- 52 Weeks High $16,586.46
- 52 Weeks Low $13,776.88
- Volume 205,445,465
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:54 PM | $16,090.95 | Up $0.85 | $16,093.42 | $16,090.95 | 0 |
| 03:53 PM | $16,090.10 | Up $0.74 | $16,090.10 | $16,089.60 | 0 |
| 03:52 PM | $16,089.36 | Down $ -4.72 | $16,092.69 | $16,089.36 | 0 |
| 03:51 PM | $16,094.08 | Down $ -0.53 | $16,095.06 | $16,093.87 | 0 |
| 03:50 PM | $16,094.61 | Down $ -0.61 | $16,095.76 | $16,093.54 | 0 |
| 03:49 PM | $16,095.22 | Up $0.03 | $16,095.22 | $16,094.46 | 0 |
| 03:48 PM | $16,095.19 | Down $ -1.63 | $16,096.73 | $16,094.88 | 0 |
| 03:47 PM | $16,096.82 | Up $1.61 | $16,097.47 | $16,096.82 | 0 |
| 03:46 PM | $16,095.21 | Up $6.33 | $16,095.21 | $16,088.50 | 0 |
| 03:45 PM | $16,088.88 | Up $1.50 | $16,088.88 | $16,086.46 | 0 |
| 03:44 PM | $16,087.38 | Up $0.90 | $16,088.02 | $16,086.85 | 0 |
| 03:43 PM | $16,086.48 | Down $ -3.02 | $16,088.94 | $16,086.04 | 0 |
| 03:42 PM | $16,089.50 | Down $ -0.16 | $16,089.50 | $16,088.75 | 0 |
| 03:41 PM | $16,089.66 | Down $ -0.27 | $16,090.10 | $16,089.17 | 0 |
| 03:40 PM | $16,089.93 | Up $2.28 | $16,091.35 | $16,088.87 | 0 |
| 03:39 PM | $16,087.65 | Down $ -2.25 | $16,088.80 | $16,087.65 | 0 |
| 03:38 PM | $16,089.90 | Up $0.86 | $16,090.73 | $16,089.90 | 0 |
| 03:37 PM | $16,089.04 | Down $ -0.19 | $16,090.59 | $16,088.68 | 0 |
| 03:36 PM | $16,089.23 | Down $ -4.38 | $16,093.47 | $16,089.23 | 0 |
| 03:35 PM | $16,093.61 | Down $ -0.13 | $16,093.61 | $16,092.11 | 0 |
| 03:34 PM | $16,093.74 | Down $ -2.35 | $16,094.97 | $16,093.74 | 0 |
| 03:33 PM | $16,096.09 | Down $ -1.36 | $16,098.71 | $16,096.09 | 0 |
| 03:32 PM | $16,097.45 | Up $0.38 | $16,097.75 | $16,096.68 | 0 |
| 03:31 PM | $16,097.07 | Up $0.09 | $16,099.57 | $16,097.04 | 0 |
| 03:30 PM | $16,096.98 | Down $ -2.58 | $16,098.86 | $16,096.98 | 0 |
| 03:29 PM | $16,099.56 | Down $ -2.42 | $16,102.12 | $16,099.56 | 0 |
| 03:28 PM | $16,101.98 | Down $ -3.57 | $16,105.16 | $16,101.98 | 0 |
| 03:27 PM | $16,105.55 | Down $ -0.38 | $16,105.80 | $16,104.92 | 0 |
| 03:26 PM | $16,105.93 | Down $ -4.09 | $16,109.21 | $16,105.93 | 0 |
| 03:25 PM | $16,110.02 | Down $ -1.28 | $16,112.14 | $16,110.02 | 0 |
| 03:24 PM | $16,111.30 | Up $0.29 | $16,112.23 | $16,111.28 | 0 |
| 03:23 PM | $16,111.01 | Up $1.80 | $16,111.01 | $16,109.15 | 0 |
| 03:22 PM | $16,109.21 | Down $ -0.69 | $16,110.22 | $16,107.51 | 0 |
| 03:21 PM | $16,109.90 | Down $ -0.79 | $16,111.05 | $16,108.77 | 0 |
| 03:20 PM | $16,110.69 | Up $2.71 | $16,110.69 | $16,106.57 | 0 |
| 03:19 PM | $16,107.98 | Up $5.41 | $16,107.98 | $16,103.18 | 0 |
| 03:18 PM | $16,102.57 | Down $ -2.15 | $16,104.56 | $16,102.57 | 0 |
| 03:17 PM | $16,104.72 | Down $ -3.14 | $16,106.35 | $16,104.72 | 0 |
| 03:16 PM | $16,107.86 | Up $4.83 | $16,109.17 | $16,106.55 | 0 |
| 03:15 PM | $16,103.03 | Up $0.65 | $16,104.21 | $16,102.79 | 0 |
| 03:14 PM | $16,102.38 | Down $ -1.44 | $16,103.44 | $16,102.34 | 0 |
| 03:13 PM | $16,103.82 | Down $ -2.45 | $16,106.06 | $16,103.82 | 0 |
| 03:12 PM | $16,106.27 | Down $ -1.17 | $16,106.89 | $16,105.29 | 0 |
| 03:11 PM | $16,107.44 | Down $ -3.14 | $16,109.88 | $16,107.44 | 0 |
| 03:10 PM | $16,110.58 | Up $0.68 | $16,111.12 | $16,109.67 | 0 |
| 03:09 PM | $16,109.90 | Down $ -1.79 | $16,111.29 | $16,109.90 | 0 |
| 03:08 PM | $16,111.69 | Up $3.00 | $16,111.70 | $16,110.65 | 0 |
| 03:07 PM | $16,108.69 | Down $ -1.68 | $16,110.39 | $16,108.69 | 0 |
| 03:06 PM | $16,110.37 | Down $ -0.38 | $16,111.05 | $16,109.79 | 0 |
| 03:05 PM | $16,110.75 | Up $3.50 | $16,110.75 | $16,107.09 | 0 |
| 03:04 PM | $16,107.25 | Down $ -1.45 | $16,107.95 | $16,107.25 | 0 |
| 03:03 PM | $16,108.70 | Down $ -2.65 | $16,110.82 | $16,108.57 | 0 |
| 03:02 PM | $16,111.35 | Down $ -3.77 | $16,114.52 | $16,111.35 | 0 |
| 03:01 PM | $16,115.12 | Down $ -0.89 | $16,117.57 | $16,115.12 | 0 |
| 03:00 PM | $16,116.01 | Up $3.47 | $16,116.01 | $16,112.58 | 0 |
| 02:59 PM | $16,112.54 | Down $ -0.34 | $16,112.62 | $16,111.74 | 0 |
| 02:58 PM | $16,112.88 | Down $ -1.95 | $16,114.77 | $16,112.88 | 0 |
| 02:57 PM | $16,114.83 | Down $ -1.52 | $16,116.15 | $16,114.83 | 0 |
| 02:56 PM | $16,116.35 | Down $ -0.53 | $16,116.35 | $16,115.88 | 0 |
| 02:55 PM | $16,116.88 | Down $ -0.62 | $16,117.42 | $16,116.88 | 0 |
| 02:54 PM | $16,117.50 | Down $ -4.46 | $16,122.25 | $16,117.50 | 0 |
| 02:53 PM | $16,121.96 | Up $0.36 | $16,121.96 | $16,120.30 | 0 |
| 02:52 PM | $16,121.60 | Up $2.20 | $16,121.70 | $16,120.05 | 0 |
| 02:51 PM | $16,119.40 | Up $5.25 | $16,119.40 | $16,117.20 | 0 |
| 02:50 PM | $16,114.15 | Up $2.10 | $16,114.15 | $16,111.73 | 0 |
| 02:49 PM | $16,112.05 | Up $1.99 | $16,112.82 | $16,110.37 | 0 |
| 02:48 PM | $16,110.06 | Up $1.35 | $16,110.06 | $16,107.78 | 0 |
| 02:47 PM | $16,108.71 | Up $0.11 | $16,108.71 | $16,108.11 | 0 |
| 02:46 PM | $16,108.60 | Down $ -0.20 | $16,108.60 | $16,107.84 | 0 |
| 02:45 PM | $16,108.80 | Up $0.63 | $16,108.80 | $16,107.95 | 0 |
| 02:44 PM | $16,108.17 | Up $1.11 | $16,108.17 | $16,107.13 | 0 |
| 02:43 PM | $16,107.06 | Up $4.07 | $16,108.58 | $16,103.99 | 0 |
| 02:42 PM | $16,102.99 | Down $ -4.26 | $16,107.40 | $16,102.99 | 0 |
| 02:41 PM | $16,107.25 | Up $3.44 | $16,107.25 | $16,105.37 | 0 |
| 02:40 PM | $16,103.81 | Up $2.54 | $16,103.88 | $16,101.57 | 0 |
| 02:39 PM | $16,101.27 | Up $1.44 | $16,101.27 | $16,098.92 | 0 |
| 02:38 PM | $16,099.83 | Up $0.47 | $16,100.06 | $16,099.83 | 0 |
| 02:37 PM | $16,099.36 | Up $1.75 | $16,100.52 | $16,099.02 | 0 |
| 02:36 PM | $16,097.61 | Up $1.87 | $16,097.61 | $16,095.44 | 0 |
| 02:35 PM | $16,095.74 | Down $ -2.21 | $16,097.38 | $16,095.74 | 0 |
| 02:34 PM | $16,097.95 | Down $ -2.91 | $16,099.99 | $16,097.88 | 0 |
| 02:33 PM | $16,100.86 | Down $ -3.37 | $16,103.64 | $16,100.86 | 0 |
| 02:32 PM | $16,104.23 | Down $ -3.17 | $16,105.74 | $16,104.23 | 0 |
| 02:31 PM | $16,107.40 | Down $ -2.30 | $16,110.53 | $16,107.40 | 0 |
| 02:30 PM | $16,109.70 | Down $ -0.60 | $16,110.95 | $16,109.70 | 0 |
| 02:29 PM | $16,110.30 | Down $ -1.02 | $16,111.64 | $16,110.30 | 0 |
| 02:28 PM | $16,111.32 | Up $3.30 | $16,111.32 | $16,110.23 | 0 |
| 02:27 PM | $16,108.02 | Up $2.00 | $16,108.02 | $16,105.95 | 0 |
| 02:26 PM | $16,106.02 | Down $ -0.49 | $16,106.10 | $16,105.92 | 0 |
| 02:25 PM | $16,106.51 | Down $ -2.70 | $16,109.09 | $16,106.51 | 0 |
| 02:24 PM | $16,109.21 | Down $ -0.37 | $16,109.61 | $16,109.01 | 0 |
| 02:23 PM | $16,109.58 | Up $3.21 | $16,109.58 | $16,107.95 | 0 |
| 02:22 PM | $16,106.37 | Up $0.64 | $16,106.37 | $16,106.18 | 0 |
| 02:21 PM | $16,105.73 | Down $ -1.34 | $16,107.10 | $16,105.73 | 0 |
| 02:20 PM | $16,107.07 | Up $0.73 | $16,107.07 | $16,105.29 | 0 |
| 02:19 PM | $16,106.34 | Down $ -4.38 | $16,109.50 | $16,106.34 | 0 |
| 02:18 PM | $16,110.72 | Up $6.75 | $16,110.72 | $16,106.85 | 0 |
| 02:17 PM | $16,103.97 | Up $2.13 | $16,103.97 | $16,102.35 | 0 |
| 02:16 PM | $16,101.84 | Up $4.28 | $16,101.84 | $16,098.41 | 0 |
| 02:15 PM | $16,097.56 | Up $3.89 | $16,097.56 | $16,094.16 | 0 |
| 02:14 PM | $16,093.67 | Down $ -0.08 | $16,094.10 | $16,092.86 | 0 |
| 02:13 PM | $16,093.75 | Up $1.77 | $16,094.22 | $16,093.43 | 0 |
| 02:12 PM | $16,091.98 | Up $1.64 | $16,091.98 | $16,089.47 | 0 |
| 02:11 PM | $16,090.34 | Up $0.94 | $16,090.44 | $16,089.93 | 0 |
| 02:10 PM | $16,089.40 | Up $1.16 | $16,089.40 | $16,087.44 | 0 |
| 02:09 PM | $16,088.24 | Up $3.49 | $16,088.24 | $16,087.18 | 0 |
| 02:08 PM | $16,084.75 | Up $0.65 | $16,085.37 | $16,084.57 | 0 |
| 02:07 PM | $16,084.10 | Up $0.22 | $16,084.55 | $16,084.08 | 0 |
| 02:06 PM | $16,083.88 | Up $1.24 | $16,084.78 | $16,083.27 | 0 |
| 02:05 PM | $16,082.64 | Up $3.95 | $16,082.64 | $16,077.14 | 0 |
| 02:04 PM | $16,078.69 | Up $2.47 | $16,078.69 | $16,076.96 | 0 |
| 02:03 PM | $16,076.22 | Down $ -0.48 | $16,077.01 | $16,073.29 | 0 |
| 02:02 PM | $16,076.70 | Up $6.20 | $16,076.70 | $16,070.85 | 0 |
| 02:01 PM | $16,070.50 | Up $1.55 | $16,070.50 | $16,068.86 | 0 |
| 02:00 PM | $16,068.95 | Up $6.31 | $16,068.95 | $16,063.66 | 0 |
| 01:59 PM | $16,062.64 | Down $ -0.51 | $16,063.35 | $16,062.64 | 0 |
| 01:58 PM | $16,063.15 | Down $ -1.40 | $16,064.19 | $16,062.14 | 0 |
| 01:57 PM | $16,064.55 | Down $ -1.41 | $16,066.16 | $16,064.55 | 0 |
| 01:56 PM | $16,065.96 | Down $ -4.24 | $16,070.16 | $16,065.96 | 0 |
| 01:55 PM | $16,070.20 | Down $ -0.11 | $16,071.14 | $16,070.20 | 0 |
| 01:54 PM | $16,070.31 | Down $ -1.54 | $16,071.86 | $16,070.31 | 0 |
| 01:53 PM | $16,071.85 | Down $ -0.20 | $16,073.24 | $16,071.84 | 0 |
| 01:52 PM | $16,072.05 | Down $ -4.05 | $16,074.55 | $16,072.05 | 0 |
| 01:51 PM | $16,076.10 | Down $ -4.78 | $16,081.06 | $16,075.94 | 0 |
| 01:50 PM | $16,080.88 | Up $0.30 | $16,080.88 | $16,078.40 | 0 |
| 01:49 PM | $16,080.58 | Up $1.81 | $16,081.12 | $16,079.49 | 0 |
| 01:48 PM | $16,078.77 | Down $ -1.88 | $16,081.29 | $16,078.77 | 0 |
| 01:47 PM | $16,080.65 | Up $2.33 | $16,081.11 | $16,078.20 | 0 |
| 01:46 PM | $16,078.32 | Down $ -4.91 | $16,080.33 | $16,078.32 | 0 |
| 01:45 PM | $16,083.23 | Up $2.31 | $16,084.51 | $16,083.23 | 0 |
| 01:44 PM | $16,080.92 | Up $0.26 | $16,080.92 | $16,078.45 | 0 |
| 01:43 PM | $16,080.66 | Up $0.07 | $16,081.02 | $16,080.24 | 0 |
| 01:42 PM | $16,080.59 | Down $ -2.05 | $16,082.20 | $16,080.22 | 0 |
| 01:41 PM | $16,082.64 | Up $3.46 | $16,083.47 | $16,081.47 | 0 |
| 01:40 PM | $16,079.18 | Up $2.11 | $16,080.80 | $16,077.82 | 0 |
| 01:39 PM | $16,077.07 | Down $ -0.25 | $16,077.07 | $16,075.18 | 0 |
| 01:38 PM | $16,077.32 | Down $ -0.40 | $16,077.42 | $16,077.08 | 0 |
| 01:37 PM | $16,077.72 | Down $ -2.45 | $16,079.77 | $16,077.72 | 0 |
| 01:36 PM | $16,080.17 | Up $3.04 | $16,080.17 | $16,078.44 | 0 |
| 01:35 PM | $16,077.13 | Up $2.19 | $16,078.05 | $16,075.17 | 0 |
| 01:34 PM | $16,074.94 | Down $ -2.19 | $16,076.10 | $16,074.91 | 0 |
| 01:33 PM | $16,077.13 | Down $ -0.38 | $16,078.02 | $16,076.53 | 0 |
| 01:32 PM | $16,077.51 | Up $6.50 | $16,078.25 | $16,071.78 | 0 |
| 01:31 PM | $16,071.01 | Up $2.90 | $16,071.28 | $16,068.82 | 0 |
| 01:30 PM | $16,068.11 | Up $4.32 | $16,068.11 | $16,062.42 | 0 |
| 01:29 PM | $16,063.79 | Up $2.99 | $16,063.79 | $16,061.04 | 0 |
| 01:28 PM | $16,060.80 | Down $ -2.14 | $16,062.59 | $16,060.80 | 0 |
| 01:27 PM | $16,062.94 | Up $0.78 | $16,062.94 | $16,062.01 | 0 |
| 01:26 PM | $16,062.16 | Down $ -1.80 | $16,062.80 | $16,061.74 | 0 |
| 01:25 PM | $16,063.96 | Up $3.25 | $16,063.96 | $16,063.26 | 0 |
| 01:24 PM | $16,060.71 | Down $ -0.65 | $16,062.98 | $16,060.69 | 0 |
| 01:23 PM | $16,061.36 | Down $ -1.03 | $16,061.83 | $16,061.36 | 0 |
| 01:22 PM | $16,062.39 | Up $0.57 | $16,063.63 | $16,062.39 | 0 |
| 01:21 PM | $16,061.82 | Down $ -4.34 | $16,062.95 | $16,061.82 | 0 |
| 01:20 PM | $16,066.16 | Down $ -2.65 | $16,068.65 | $16,066.16 | 0 |
| 01:19 PM | $16,068.81 | Down $ -1.84 | $16,070.40 | $16,068.81 | 0 |
| 01:18 PM | $16,070.65 | Up $0.73 | $16,070.65 | $16,068.53 | 0 |
| 01:17 PM | $16,069.92 | Up $1.37 | $16,069.92 | $16,068.13 | 0 |
| 01:16 PM | $16,068.55 | Up $0.02 | $16,069.23 | $16,067.58 | 0 |
| 01:15 PM | $16,068.53 | Down $ -2.60 | $16,071.44 | $16,068.53 | 0 |
| 01:14 PM | $16,071.13 | Up $2.49 | $16,071.13 | $16,067.89 | 0 |
| 01:13 PM | $16,068.64 | Down $ -3.34 | $16,070.48 | $16,068.64 | 0 |
| 01:12 PM | $16,071.98 | Down $ -4.00 | $16,074.21 | $16,071.98 | 0 |
| 01:11 PM | $16,075.98 | Down $ -0.24 | $16,076.15 | $16,075.65 | 0 |
| 01:10 PM | $16,076.22 | Up $1.25 | $16,076.49 | $16,075.44 | 0 |
| 01:09 PM | $16,074.97 | Up $0.35 | $16,075.52 | $16,073.17 | 0 |
| 01:08 PM | $16,074.62 | Down $ -0.36 | $16,074.62 | $16,073.73 | 0 |
| 01:07 PM | $16,074.98 | Up $7.36 | $16,074.98 | $16,071.16 | 0 |
| 01:06 PM | $16,067.62 | Up $0.14 | $16,067.62 | $16,065.63 | 0 |
| 01:05 PM | $16,067.48 | Up $0.90 | $16,067.48 | $16,066.27 | 0 |
| 01:04 PM | $16,066.58 | Down $ -3.74 | $16,067.00 | $16,065.70 | 0 |
| 01:03 PM | $16,070.32 | Up $4.51 | $16,070.32 | $16,065.78 | 0 |
| 01:02 PM | $16,065.81 | Up $2.97 | $16,065.81 | $16,064.41 | 0 |
| 01:01 PM | $16,062.84 | Up $2.79 | $16,062.84 | $16,060.10 | 0 |
| 01:00 PM | $16,060.05 | Up $4.96 | $16,060.05 | $16,055.24 | 0 |
| 12:59 PM | $16,055.09 | Down $ -1.05 | $16,057.92 | $16,055.09 | 0 |
| 12:58 PM | $16,056.14 | Up $2.42 | $16,056.14 | $16,053.19 | 0 |
| 12:57 PM | $16,053.72 | Up $2.34 | $16,053.72 | $16,051.46 | 0 |
| 12:56 PM | $16,051.38 | Down $ -3.93 | $16,053.54 | $16,051.38 | 0 |
| 12:55 PM | $16,055.31 | Down $ -4.34 | $16,059.65 | $16,055.31 | 0 |
| 12:54 PM | $16,059.65 | Down $ -0.21 | $16,060.55 | $16,059.25 | 0 |
| 12:53 PM | $16,059.86 | Up $1.06 | $16,060.20 | $16,059.48 | 0 |
| 12:52 PM | $16,058.80 | Up $11.30 | $16,058.80 | $16,050.90 | 0 |
| 12:51 PM | $16,047.50 | Up $3.26 | $16,047.50 | $16,043.86 | 0 |
| 12:50 PM | $16,044.24 | Down $ -0.59 | $16,045.74 | $16,044.24 | 0 |
| 12:49 PM | $16,044.83 | Down $ -2.67 | $16,048.55 | $16,044.83 | 0 |
| 12:48 PM | $16,047.50 | Up $3.29 | $16,047.50 | $16,044.58 | 0 |
| 12:47 PM | $16,044.21 | Down $ -3.11 | $16,048.56 | $16,044.21 | 0 |
| 12:46 PM | $16,047.32 | Up $0.69 | $16,047.32 | $16,046.33 | 0 |
| 12:45 PM | $16,046.63 | Down $ -6.32 | $16,051.22 | $16,046.63 | 0 |
| 12:44 PM | $16,052.95 | Down $ -1.45 | $16,053.84 | $16,052.89 | 0 |
| 12:43 PM | $16,054.40 | Down $ -3.32 | $16,056.68 | $16,053.27 | 0 |
| 12:42 PM | $16,057.72 | Down $ -1.23 | $16,058.31 | $16,057.72 | 0 |
| 12:41 PM | $16,058.95 | Down $ -0.55 | $16,060.58 | $16,058.95 | 0 |
| 12:40 PM | $16,059.50 | Down $ -5.58 | $16,064.07 | $16,059.50 | 0 |
| 12:39 PM | $16,065.08 | Down $ -2.24 | $16,065.99 | $16,065.08 | 0 |
| 12:38 PM | $16,067.32 | Down $ -4.29 | $16,070.37 | $16,067.32 | 0 |
| 12:37 PM | $16,071.61 | Down $ -1.60 | $16,073.13 | $16,071.61 | 0 |
| 12:36 PM | $16,073.21 | Up $1.27 | $16,073.21 | $16,072.15 | 0 |
| 12:35 PM | $16,071.94 | Down $ -4.25 | $16,075.74 | $16,071.94 | 0 |
| 12:34 PM | $16,076.19 | Down $ -2.17 | $16,076.19 | $16,074.27 | 0 |
| 12:33 PM | $16,078.36 | Up $2.17 | $16,078.44 | $16,076.75 | 0 |
| 12:32 PM | $16,076.19 | Up $12.00 | $16,076.19 | $16,063.85 | 0 |
| 12:31 PM | $16,064.19 | Up $0.76 | $16,067.41 | $16,064.19 | 0 |
| 12:30 PM | $16,063.43 | Up $0.25 | $16,064.54 | $16,061.46 | 0 |
| 12:29 PM | $16,063.18 | Up $0.36 | $16,064.48 | $16,062.36 | 0 |
| 12:28 PM | $16,062.82 | Down $ -1.40 | $16,064.63 | $16,062.82 | 0 |
| 12:27 PM | $16,064.22 | Down $ -3.07 | $16,067.11 | $16,064.22 | 0 |
| 12:26 PM | $16,067.29 | Down $ -3.79 | $16,070.27 | $16,067.10 | 0 |
| 12:25 PM | $16,071.08 | Down $ -2.99 | $16,078.06 | $16,071.08 | 0 |
| 12:24 PM | $16,074.07 | Down $ -4.46 | $16,077.22 | $16,073.62 | 0 |
| 12:23 PM | $16,078.53 | Down $ -0.28 | $16,079.84 | $16,078.12 | 0 |
| 12:22 PM | $16,078.81 | Up $4.05 | $16,078.81 | $16,077.61 | 0 |
| 12:21 PM | $16,074.76 | Up $7.15 | $16,074.76 | $16,069.08 | 0 |
| 12:20 PM | $16,067.61 | Down $ -3.80 | $16,070.46 | $16,067.61 | 0 |
| 12:19 PM | $16,071.41 | Down $ -4.25 | $16,075.14 | $16,071.41 | 0 |
| 12:18 PM | $16,075.66 | Up $5.56 | $16,075.84 | $16,070.31 | 0 |
| 12:17 PM | $16,070.10 | Up $5.36 | $16,070.10 | $16,063.80 | 0 |
| 12:16 PM | $16,064.74 | Down $ -3.02 | $16,067.25 | $16,064.74 | 0 |
| 12:15 PM | $16,067.76 | Down $ -1.07 | $16,067.76 | $16,066.22 | 0 |
| 12:14 PM | $16,068.83 | Down $ -0.47 | $16,069.09 | $16,067.53 | 0 |
| 12:13 PM | $16,069.30 | Down $ -2.21 | $16,070.99 | $16,069.30 | 0 |
| 12:12 PM | $16,071.51 | Down $ -3.19 | $16,075.66 | $16,071.51 | 0 |
| 12:11 PM | $16,074.70 | Down $ -4.62 | $16,078.69 | $16,074.70 | 0 |
| 12:10 PM | $16,079.32 | Up $3.18 | $16,079.32 | $16,077.56 | 0 |
| 12:09 PM | $16,076.14 | Down $ -1.55 | $16,076.73 | $16,075.98 | 0 |
| 12:08 PM | $16,077.69 | Down $ -3.92 | $16,080.05 | $16,077.69 | 0 |
| 12:07 PM | $16,081.61 | Up $5.99 | $16,081.80 | $16,077.40 | 0 |
| 12:06 PM | $16,075.62 | Up $1.25 | $16,075.62 | $16,073.03 | 0 |
| 12:05 PM | $16,074.37 | Up $2.41 | $16,074.37 | $16,070.84 | 0 |
| 12:04 PM | $16,071.96 | Up $1.11 | $16,072.22 | $16,070.09 | 0 |
| 12:03 PM | $16,070.85 | Down $ -1.08 | $16,070.85 | $16,068.65 | 0 |
| 12:02 PM | $16,071.93 | Up $4.64 | $16,072.29 | $16,069.17 | 0 |
| 12:01 PM | $16,067.29 | Up $6.26 | $16,067.29 | $16,060.67 | 0 |
| 12:00 PM | $16,061.03 | Up $2.65 | $16,061.03 | $16,056.08 | 0 |
| 11:59 AM | $16,058.38 | Down $ -1.78 | $16,060.23 | $16,057.32 | 0 |
| 11:58 AM | $16,060.16 | Down $ -3.34 | $16,064.09 | $16,060.16 | 0 |
| 11:57 AM | $16,063.50 | Down $ -2.90 | $16,066.70 | $16,063.50 | 0 |
| 11:56 AM | $16,066.40 | Down $ -0.58 | $16,068.57 | $16,066.40 | 0 |
| 11:55 AM | $16,066.98 | Down $ -0.81 | $16,066.98 | $16,065.39 | 0 |
| 11:54 AM | $16,067.79 | Down $ -0.69 | $16,068.24 | $16,067.55 | 0 |
| 11:53 AM | $16,068.48 | Down $ -2.74 | $16,069.54 | $16,067.49 | 0 |
| 11:52 AM | $16,071.22 | Down $ -3.99 | $16,073.95 | $16,071.22 | 0 |
| 11:51 AM | $16,075.21 | Down $ -2.83 | $16,077.88 | $16,075.21 | 0 |
| 11:50 AM | $16,078.04 | Up $0.29 | $16,080.56 | $16,076.54 | 0 |
| 11:49 AM | $16,077.75 | Down $ -1.61 | $16,078.68 | $16,077.48 | 0 |
| 11:48 AM | $16,079.36 | Up $3.08 | $16,079.53 | $16,077.24 | 0 |
| 11:47 AM | $16,076.28 | Up $2.95 | $16,076.28 | $16,072.94 | 0 |
| 11:46 AM | $16,073.33 | Down $ -1.77 | $16,075.28 | $16,073.26 | 0 |
| 11:45 AM | $16,075.10 | Down $ -3.72 | $16,078.78 | $16,075.10 | 0 |
| 11:44 AM | $16,078.82 | Up $1.25 | $16,078.82 | $16,076.23 | 0 |
| 11:43 AM | $16,077.57 | Down $ -2.96 | $16,080.11 | $16,077.57 | 0 |
| 11:42 AM | $16,080.53 | Down $ -4.24 | $16,084.31 | $16,080.53 | 0 |
| 11:41 AM | $16,084.77 | Down $ -3.86 | $16,089.66 | $16,084.77 | 0 |
| 11:40 AM | $16,088.63 | Up $0.03 | $16,089.34 | $16,088.63 | 0 |
| 11:39 AM | $16,088.60 | Down $ -1.36 | $16,088.84 | $16,087.87 | 0 |
| 11:38 AM | $16,089.96 | Down $ -1.17 | $16,090.83 | $16,089.87 | 0 |
| 11:37 AM | $16,091.13 | Down $ -2.30 | $16,094.06 | $16,091.13 | 0 |
| 11:36 AM | $16,093.43 | Up $4.13 | $16,093.43 | $16,089.20 | 0 |
| 11:35 AM | $16,089.30 | Down $ -2.03 | $16,090.98 | $16,088.64 | 0 |
| 11:34 AM | $16,091.33 | Down $ -1.02 | $16,091.56 | $16,091.02 | 0 |
| 11:33 AM | $16,092.35 | Down $ -3.42 | $16,094.01 | $16,090.63 | 0 |
| 11:32 AM | $16,095.77 | Down $ -1.66 | $16,097.04 | $16,095.77 | 0 |
| 11:31 AM | $16,097.43 | Up $4.34 | $16,097.43 | $16,092.69 | 0 |
| 11:30 AM | $16,093.09 | Down $ -3.74 | $16,095.23 | $16,088.46 | 0 |
| 11:29 AM | $16,096.83 | Up $1.94 | $16,096.83 | $16,094.51 | 0 |
| 11:28 AM | $16,094.89 | Down $ -0.40 | $16,094.89 | $16,093.55 | 0 |
| 11:27 AM | $16,095.29 | Down $ -1.86 | $16,095.95 | $16,094.80 | 0 |
| 11:26 AM | $16,097.15 | Up $2.03 | $16,098.77 | $16,096.09 | 0 |
| 11:25 AM | $16,095.12 | Up $2.43 | $16,095.12 | $16,092.03 | 0 |
| 11:24 AM | $16,092.69 | Down $ -4.59 | $16,095.36 | $16,092.69 | 0 |
| 11:23 AM | $16,097.28 | Down $ -1.12 | $16,097.96 | $16,097.28 | 0 |
| 11:22 AM | $16,098.40 | Down $ -0.74 | $16,099.49 | $16,098.40 | 0 |
| 11:21 AM | $16,099.14 | Down $ -4.03 | $16,102.21 | $16,096.24 | 0 |
| 11:20 AM | $16,103.17 | Down $ -1.93 | $16,106.31 | $16,103.17 | 0 |
| 11:19 AM | $16,105.10 | Up $10.12 | $16,105.10 | $16,096.56 | 0 |
| 11:18 AM | $16,094.98 | Up $4.62 | $16,094.98 | $16,091.76 | 0 |
| 11:17 AM | $16,090.36 | Up $2.05 | $16,090.36 | $16,088.71 | 0 |
| 11:16 AM | $16,088.31 | Down $ -9.81 | $16,097.40 | $16,088.31 | 0 |
| 11:15 AM | $16,098.12 | Down $ -0.28 | $16,103.27 | $16,098.12 | 0 |
| 11:14 AM | $16,098.40 | Up $3.25 | $16,098.40 | $16,093.83 | 0 |
| 11:13 AM | $16,095.15 | Up $4.62 | $16,095.58 | $16,091.40 | 0 |
| 11:12 AM | $16,090.53 | Up $1.50 | $16,092.21 | $16,088.56 | 0 |
| 11:11 AM | $16,089.03 | Down $ -0.01 | $16,090.02 | $16,088.60 | 0 |
| 11:10 AM | $16,089.04 | Down $ -3.72 | $16,092.66 | $16,088.71 | 0 |
| 11:09 AM | $16,092.76 | Down $ -0.55 | $16,095.10 | $16,092.76 | 0 |
| 11:08 AM | $16,093.31 | Down $ -1.44 | $16,095.16 | $16,092.30 | 0 |
| 11:07 AM | $16,094.75 | Up $1.94 | $16,097.17 | $16,094.49 | 0 |
| 11:06 AM | $16,092.81 | Down $ -3.98 | $16,097.14 | $16,092.81 | 0 |
| 11:05 AM | $16,096.79 | Down $ -1.98 | $16,098.17 | $16,096.79 | 0 |
| 11:04 AM | $16,098.77 | Up $1.45 | $16,100.24 | $16,098.77 | 0 |
| 11:03 AM | $16,097.32 | Down $ -1.09 | $16,098.15 | $16,096.41 | 0 |
| 11:02 AM | $16,098.41 | Down $ -3.28 | $16,103.14 | $16,098.41 | 0 |
| 11:01 AM | $16,101.69 | Down $ -3.40 | $16,104.30 | $16,101.54 | 0 |
| 11:00 AM | $16,105.09 | Down $ -0.78 | $16,105.22 | $16,102.33 | 0 |
| 10:59 AM | $16,105.87 | Down $ -3.37 | $16,109.08 | $16,105.38 | 0 |
| 10:58 AM | $16,109.24 | Down $ -2.75 | $16,111.96 | $16,109.24 | 0 |
| 10:57 AM | $16,111.99 | Down $ -0.50 | $16,113.95 | $16,109.78 | 0 |
| 10:56 AM | $16,112.49 | Down $ -5.22 | $16,117.19 | $16,112.49 | 0 |
| 10:55 AM | $16,117.71 | Up $6.66 | $16,117.71 | $16,110.79 | 0 |
| 10:54 AM | $16,111.05 | Up $5.44 | $16,111.05 | $16,106.28 | 0 |
| 10:53 AM | $16,105.61 | Down $ -3.37 | $16,110.67 | $16,105.61 | 0 |
| 10:52 AM | $16,108.98 | Down $ -1.57 | $16,110.88 | $16,108.71 | 0 |
| 10:51 AM | $16,110.55 | Down $ -1.55 | $16,111.31 | $16,109.48 | 0 |
| 10:50 AM | $16,112.10 | Down $ -0.31 | $16,112.10 | $16,107.03 | 0 |
| 10:49 AM | $16,112.41 | Down $ -0.66 | $16,114.76 | $16,110.64 | 0 |
| 10:48 AM | $16,113.07 | Down $ -4.47 | $16,117.16 | $16,113.07 | 0 |
| 10:47 AM | $16,117.54 | Down $ -0.14 | $16,118.12 | $16,116.45 | 0 |
| 10:46 AM | $16,117.68 | Down $ -1.45 | $16,117.98 | $16,116.09 | 0 |
| 10:45 AM | $16,119.13 | Down $ -3.59 | $16,125.84 | $16,119.13 | 0 |
| 10:44 AM | $16,122.72 | Up $0.65 | $16,122.72 | $16,119.05 | 0 |
| 10:43 AM | $16,122.07 | Up $2.50 | $16,122.07 | $16,118.63 | 0 |
| 10:42 AM | $16,119.57 | Down $ -4.57 | $16,123.40 | $16,119.57 | 0 |
| 10:41 AM | $16,124.14 | Down $ -6.66 | $16,128.65 | $16,124.14 | 0 |
| 10:40 AM | $16,130.80 | Down $ -1.45 | $16,133.24 | $16,130.80 | 0 |
| 10:39 AM | $16,132.25 | Down $ -9.09 | $16,139.74 | $16,132.25 | 0 |
| 10:38 AM | $16,141.34 | Up $0.10 | $16,141.93 | $16,139.72 | 0 |
| 10:37 AM | $16,141.24 | Up $8.49 | $16,141.24 | $16,132.94 | 0 |
| 10:36 AM | $16,132.75 | Up $5.21 | $16,132.75 | $16,127.82 | 0 |
| 10:35 AM | $16,127.54 | Down $ -2.33 | $16,130.74 | $16,127.54 | 0 |
| 10:34 AM | $16,129.87 | Up $2.24 | $16,129.87 | $16,127.41 | 0 |
| 10:33 AM | $16,127.63 | Down $ -2.16 | $16,127.63 | $16,126.51 | 0 |
| 10:32 AM | $16,129.79 | Down $ -3.32 | $16,133.26 | $16,129.79 | 0 |
| 10:31 AM | $16,133.11 | Up $3.08 | $16,133.27 | $16,132.64 | 0 |
| 10:30 AM | $16,130.03 | Up $0.63 | $16,130.03 | $16,128.04 | 0 |
| 10:29 AM | $16,129.40 | Down $ -1.29 | $16,132.99 | $16,129.40 | 0 |
| 10:28 AM | $16,130.69 | Up $5.22 | $16,130.69 | $16,126.12 | 0 |
| 10:27 AM | $16,125.47 | Down $ -5.75 | $16,127.22 | $16,124.89 | 0 |
| 10:26 AM | $16,131.22 | Down $ -2.39 | $16,133.32 | $16,131.22 | 0 |
| 10:25 AM | $16,133.61 | Down $ -6.75 | $16,138.96 | $16,133.61 | 0 |
| 10:24 AM | $16,140.36 | Down $ -9.98 | $16,148.74 | $16,140.36 | 0 |
| 10:23 AM | $16,150.34 | Down $ -0.45 | $16,152.06 | $16,150.15 | 0 |
| 10:22 AM | $16,150.79 | Down $ -2.43 | $16,153.68 | $16,150.79 | 0 |
| 10:21 AM | $16,153.22 | Up $4.18 | $16,153.22 | $16,149.69 | 0 |
| 10:20 AM | $16,149.04 | Up $3.07 | $16,149.19 | $16,146.65 | 0 |
| 10:19 AM | $16,145.97 | Up $7.06 | $16,145.97 | $16,141.14 | 0 |
| 10:18 AM | $16,138.91 | Up $0.87 | $16,138.91 | $16,137.68 | 0 |
| 10:17 AM | $16,138.04 | Up $2.57 | $16,138.04 | $16,135.94 | 0 |
| 10:16 AM | $16,135.47 | Up $1.68 | $16,135.47 | $16,133.31 | 0 |
| 10:15 AM | $16,133.79 | Down $ -8.85 | $16,141.63 | $16,133.79 | 0 |
| 10:14 AM | $16,142.64 | Down $ -0.65 | $16,144.74 | $16,142.64 | 0 |
| 10:13 AM | $16,143.29 | Down $ -4.34 | $16,145.57 | $16,142.48 | 0 |
| 10:12 AM | $16,147.63 | Up $3.37 | $16,147.63 | $16,144.25 | 0 |
| 10:11 AM | $16,144.26 | Up $3.66 | $16,146.14 | $16,140.16 | 0 |
| 10:10 AM | $16,140.60 | Down $ -3.68 | $16,144.30 | $16,140.60 | 0 |
| 10:09 AM | $16,144.28 | Up $2.07 | $16,144.39 | $16,141.11 | 0 |
| 10:08 AM | $16,142.21 | Down $ -2.75 | $16,143.98 | $16,140.14 | 0 |
| 10:07 AM | $16,144.96 | Up $4.70 | $16,145.48 | $16,142.26 | 0 |
| 10:06 AM | $16,140.26 | Up $5.31 | $16,140.26 | $16,135.47 | 0 |
| 10:05 AM | $16,134.95 | Up $5.23 | $16,134.95 | $16,128.06 | 0 |
| 10:04 AM | $16,129.72 | Up $0.48 | $16,131.85 | $16,126.32 | 0 |
| 10:03 AM | $16,129.24 | Down $ -8.46 | $16,136.65 | $16,129.24 | 0 |
| 10:02 AM | $16,137.70 | Up $2.31 | $16,138.62 | $16,136.47 | 0 |
| 10:01 AM | $16,135.39 | Up $3.87 | $16,135.70 | $16,130.76 | 0 |
| 10:00 AM | $16,131.52 | Up $2.77 | $16,131.52 | $16,128.05 | 0 |
| 09:59 AM | $16,128.75 | Up $0.49 | $16,128.75 | $16,125.71 | 0 |
| 09:58 AM | $16,128.26 | Up $1.00 | $16,129.53 | $16,127.20 | 0 |
| 09:57 AM | $16,127.26 | Up $2.73 | $16,127.26 | $16,122.26 | 0 |
| 09:56 AM | $16,124.53 | Up $0.53 | $16,124.53 | $16,121.37 | 0 |
| 09:55 AM | $16,124.00 | Down $ -7.41 | $16,129.77 | $16,124.00 | 0 |
| 09:54 AM | $16,131.41 | Down $ -5.44 | $16,135.88 | $16,131.41 | 0 |
| 09:53 AM | $16,136.85 | Down $ -12.38 | $16,149.38 | $16,136.85 | 0 |
| 09:52 AM | $16,149.23 | Down $ -9.57 | $16,157.39 | $16,149.23 | 0 |
| 09:51 AM | $16,158.80 | Up $7.08 | $16,158.99 | $16,153.94 | 0 |
| 09:50 AM | $16,151.72 | Up $0.43 | $16,152.18 | $16,149.96 | 0 |
| 09:49 AM | $16,151.29 | Down $ -6.06 | $16,157.39 | $16,151.29 | 0 |
| 09:48 AM | $16,157.35 | Down $ -8.40 | $16,166.13 | $16,157.35 | 0 |
| 09:47 AM | $16,165.75 | Up $0.69 | $16,165.75 | $16,160.92 | 0 |
| 09:46 AM | $16,165.06 | Down $ -3.44 | $16,171.51 | $16,165.06 | 0 |
| 09:45 AM | $16,168.50 | Down $ -5.80 | $16,171.23 | $16,168.50 | 0 |
| 09:44 AM | $16,174.30 | Down $ -8.70 | $16,180.26 | $16,174.30 | 0 |
| 09:43 AM | $16,183.00 | Up $1.84 | $16,183.00 | $16,181.85 | 0 |
| 09:42 AM | $16,181.16 | Up $2.60 | $16,181.16 | $16,179.20 | 0 |
| 09:41 AM | $16,178.56 | Up $0.06 | $16,179.76 | $16,177.95 | 0 |
| 09:40 AM | $16,178.50 | Up $3.92 | $16,178.50 | $16,174.75 | 0 |
| 09:39 AM | $16,174.58 | Up $2.35 | $16,175.15 | $16,170.21 | 0 |
| 09:38 AM | $16,172.23 | Up $2.03 | $16,174.53 | $16,170.11 | 0 |
| 09:37 AM | $16,170.20 | Up $5.52 | $16,171.56 | $16,159.61 | 0 |
| 09:36 AM | $16,164.68 | Down $ -8.99 | $16,166.23 | $16,164.17 | 0 |
| 09:35 AM | $16,173.67 | Down $ -6.17 | $16,182.77 | $16,173.67 | 0 |
| 09:34 AM | $16,179.84 | Up $3.62 | $16,179.84 | $16,173.82 | 0 |
| 09:33 AM | $16,176.22 | Down $ -9.15 | $16,183.70 | $16,175.67 | 0 |
| 09:32 AM | $16,185.37 | Up $6.83 | $16,185.37 | $16,181.28 | 0 |
| 09:31 AM | $16,178.54 | Up $8.45 | $16,178.54 | $16,173.01 | 0 |
| 09:30 AM | $16,170.09 | Down $ -74.50 | $16,172.86 | $16,166.30 | 0 |
| Previous close | $16,244.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/03/2019 | $16,244.59 | $16,230.39 | $16,266.47 | $16,203.26 | 0 |
| 20/03/2019 | $16,167.56 | $16,130.52 | $16,214.66 | $16,124.73 | 0 |
| 19/03/2019 | $16,188.10 | $16,269.42 | $16,274.02 | $16,188.10 | 0 |
| 18/03/2019 | $16,251.37 | $16,186.58 | $16,251.37 | $16,186.58 | 0 |
| 15/03/2019 | $16,140.35 | $16,164.28 | $16,174.54 | $16,123.83 | 0 |
| 14/03/2019 | $16,087.55 | $16,103.93 | $16,108.83 | $16,083.11 | 0 |
| 13/03/2019 | $16,149.97 | $16,154.50 | $16,188.78 | $16,149.97 | 0 |
| 12/03/2019 | $16,136.66 | $16,133.23 | $16,148.95 | $16,116.50 | 0 |
| 11/03/2019 | $16,106.24 | $16,111.38 | $16,131.94 | $16,106.24 | 0 |
| 08/03/2019 | $15,996.21 | $15,960.50 | $16,000.79 | $15,935.21 | 0 |
| 07/03/2019 | $16,056.51 | $16,034.21 | $16,078.59 | $16,018.82 | 0 |
| 06/03/2019 | $16,092.07 | $16,120.72 | $16,145.80 | $16,077.64 | 0 |
| 05/03/2019 | $16,086.54 | $16,072.70 | $16,095.59 | $16,069.80 | 0 |
| 04/03/2019 | $16,038.13 | $16,040.22 | $16,040.45 | $15,954.96 | 0 |
| 01/03/2019 | $16,068.25 | $16,115.61 | $16,118.91 | $16,058.06 | 0 |
| 28/02/2019 | $15,999.01 | $16,021.60 | $16,039.11 | $15,975.08 | 0 |
| 27/02/2019 | $16,074.30 | $16,017.48 | $16,077.61 | $16,016.66 | 0 |
| 26/02/2019 | $16,067.91 | $16,074.91 | $16,115.83 | $16,057.37 | 0 |
| 25/02/2019 | $16,057.03 | $16,096.58 | $16,099.93 | $16,052.74 | 0 |
| 22/02/2019 | $16,013.01 | $16,060.95 | $16,070.99 | $15,997.37 | 0 |
| 21/02/2019 | $16,000.86 | $15,994.79 | $16,030.69 | $15,982.77 | 0 |
| 20/02/2019 | $16,031.24 | $15,997.22 | $16,036.86 | $15,982.61 | 0 |
| 19/02/2019 | $15,937.44 | $15,896.06 | $15,953.90 | $15,896.06 | 0 |
| 15/02/2019 | $15,838.24 | $15,840.15 | $15,866.60 | $15,831.79 | 0 |
| 14/02/2019 | $15,695.98 | $15,695.49 | $15,733.13 | $15,672.90 | 0 |
| 13/02/2019 | $15,626.73 | $15,671.15 | $15,685.36 | $15,623.70 | 0 |
| 12/02/2019 | $15,642.10 | $15,609.99 | $15,654.82 | $15,606.49 | 0 |
| 11/02/2019 | $15,568.85 | $15,628.36 | $15,637.00 | $15,545.94 | 0 |
| 08/02/2019 | $15,633.33 | $15,584.25 | $15,639.49 | $15,567.84 | 0 |
| 07/02/2019 | $15,703.36 | $15,642.19 | $15,713.13 | $15,588.66 | 0 |
Graphs are not available, please refer to the detailed table