S&P/TSX Composite Index
16,485.94 Down -8.29 (-0.05 %)
Delayed : 2019/07/19 17:06:16
- Previous close $16,494.23
- Opening $16,536.92
- Price Bid $16,466.10
- Price Ask $16,466.10
- Size Bid N/A
- Size Ask N/A
- Today High $16,573.68
- Today Low $16,485.46
- 52 Weeks High $16,672.71
- 52 Weeks Low $13,776.88
- Volume 164,302,842
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16,485.94 | Up $0.48 | $16,485.94 | $16,485.94 | 0 |
| 03:59 PM | $16,485.46 | Down $ -2.83 | $16,490.04 | $16,485.46 | 0 |
| 03:58 PM | $16,488.29 | Down $ -0.47 | $16,488.52 | $16,487.06 | 0 |
| 03:57 PM | $16,488.76 | Down $ -1.26 | $16,489.99 | $16,488.76 | 0 |
| 03:56 PM | $16,490.02 | Down $ -1.23 | $16,491.28 | $16,490.02 | 0 |
| 03:55 PM | $16,491.25 | Down $ -1.87 | $16,492.58 | $16,490.93 | 0 |
| 03:54 PM | $16,493.12 | Up $0.26 | $16,493.12 | $16,492.66 | 0 |
| 03:53 PM | $16,492.86 | Down $ -0.19 | $16,493.35 | $16,492.86 | 0 |
| 03:52 PM | $16,493.05 | Down $ -1.10 | $16,493.52 | $16,493.05 | 0 |
| 03:51 PM | $16,494.15 | Up $0.39 | $16,494.15 | $16,493.53 | 0 |
| 03:50 PM | $16,493.76 | Up $1.13 | $16,493.92 | $16,492.37 | 0 |
| 03:49 PM | $16,492.63 | Down $ -2.27 | $16,495.04 | $16,492.63 | 0 |
| 03:48 PM | $16,494.90 | Down $ -0.33 | $16,495.45 | $16,494.90 | 0 |
| 03:47 PM | $16,495.23 | Down $ -1.08 | $16,496.63 | $16,495.23 | 0 |
| 03:46 PM | $16,496.31 | Down $ -1.38 | $16,497.93 | $16,496.31 | 0 |
| 03:45 PM | $16,497.69 | Down $ -4.62 | $16,503.42 | $16,497.69 | 0 |
| 03:44 PM | $16,502.31 | Up $3.10 | $16,502.31 | $16,500.16 | 0 |
| 03:43 PM | $16,499.21 | Up $0.07 | $16,499.21 | $16,498.73 | 0 |
| 03:42 PM | $16,499.14 | Down $ -1.10 | $16,499.76 | $16,499.14 | 0 |
| 03:41 PM | $16,500.24 | Up $2.08 | $16,500.24 | $16,498.27 | 0 |
| 03:40 PM | $16,498.16 | Up $0.95 | $16,498.68 | $16,498.16 | 0 |
| 03:39 PM | $16,497.21 | Up $1.67 | $16,497.39 | $16,495.57 | 0 |
| 03:38 PM | $16,495.54 | Down $ -0.65 | $16,496.25 | $16,495.31 | 0 |
| 03:37 PM | $16,496.19 | Down $ -1.91 | $16,498.06 | $16,496.19 | 0 |
| 03:36 PM | $16,498.10 | Down $ -0.81 | $16,499.28 | $16,498.10 | 0 |
| 03:35 PM | $16,498.91 | Down $ -0.17 | $16,499.44 | $16,498.82 | 0 |
| 03:34 PM | $16,499.08 | Down $ -1.18 | $16,499.90 | $16,498.93 | 0 |
| 03:33 PM | $16,500.26 | Up $2.96 | $16,500.31 | $16,497.07 | 0 |
| 03:32 PM | $16,497.30 | Down $ -1.25 | $16,497.57 | $16,495.91 | 0 |
| 03:31 PM | $16,498.55 | Down $ -1.73 | $16,500.60 | $16,498.55 | 0 |
| 03:30 PM | $16,500.28 | Up $4.61 | $16,500.28 | $16,496.07 | 0 |
| 03:29 PM | $16,495.67 | Down $ -2.21 | $16,498.21 | $16,494.91 | 0 |
| 03:28 PM | $16,497.88 | Down $ -0.16 | $16,499.47 | $16,497.88 | 0 |
| 03:27 PM | $16,498.04 | Down $ -0.21 | $16,498.04 | $16,496.45 | 0 |
| 03:26 PM | $16,498.25 | Up $0.24 | $16,499.12 | $16,498.25 | 0 |
| 03:25 PM | $16,498.01 | Up $2.61 | $16,498.01 | $16,496.27 | 0 |
| 03:24 PM | $16,495.40 | Up $2.88 | $16,495.40 | $16,493.96 | 0 |
| 03:23 PM | $16,492.52 | Up $2.41 | $16,492.52 | $16,491.28 | 0 |
| 03:22 PM | $16,490.11 | Down $ -1.42 | $16,491.56 | $16,489.48 | 0 |
| 03:21 PM | $16,491.53 | Down $ -2.33 | $16,493.15 | $16,491.53 | 0 |
| 03:20 PM | $16,493.86 | Down $ -4.08 | $16,498.04 | $16,493.86 | 0 |
| 03:19 PM | $16,497.94 | Up $0.33 | $16,498.35 | $16,497.94 | 0 |
| 03:18 PM | $16,497.61 | Up $1.68 | $16,497.61 | $16,495.95 | 0 |
| 03:17 PM | $16,495.93 | Down $ -4.92 | $16,500.57 | $16,495.93 | 0 |
| 03:16 PM | $16,500.85 | Down $ -0.94 | $16,501.94 | $16,500.83 | 0 |
| 03:15 PM | $16,501.79 | Up $0.79 | $16,501.79 | $16,501.21 | 0 |
| 03:14 PM | $16,501.00 | Up $1.14 | $16,501.42 | $16,500.73 | 0 |
| 03:13 PM | $16,499.86 | Down $ -1.51 | $16,501.38 | $16,499.86 | 0 |
| 03:12 PM | $16,501.37 | Down $ -1.03 | $16,502.87 | $16,499.37 | 0 |
| 03:11 PM | $16,502.40 | Down $ -1.47 | $16,503.25 | $16,502.02 | 0 |
| 03:10 PM | $16,503.87 | Up $2.17 | $16,503.87 | $16,501.99 | 0 |
| 03:09 PM | $16,501.70 | Up $0.37 | $16,501.70 | $16,501.07 | 0 |
| 03:08 PM | $16,501.33 | Up $2.63 | $16,501.33 | $16,499.33 | 0 |
| 03:07 PM | $16,498.70 | Down $ -0.39 | $16,499.38 | $16,497.72 | 0 |
| 03:06 PM | $16,499.09 | Up $1.71 | $16,499.84 | $16,498.49 | 0 |
| 03:05 PM | $16,497.38 | Down $ -2.79 | $16,497.38 | $16,496.52 | 0 |
| 03:04 PM | $16,500.17 | Down $ -4.76 | $16,503.65 | $16,500.17 | 0 |
| 03:03 PM | $16,504.93 | Up $3.76 | $16,504.93 | $16,500.84 | 0 |
| 03:02 PM | $16,501.17 | Down $ -3.42 | $16,503.47 | $16,501.17 | 0 |
| 03:01 PM | $16,504.59 | Down $ -1.42 | $16,506.64 | $16,504.59 | 0 |
| 03:00 PM | $16,506.01 | Down $ -0.72 | $16,506.49 | $16,504.76 | 0 |
| 02:59 PM | $16,506.73 | Up $0.73 | $16,507.19 | $16,506.34 | 0 |
| 02:58 PM | $16,506.00 | Down $ -2.82 | $16,506.99 | $16,506.00 | 0 |
| 02:57 PM | $16,508.82 | Up $0.70 | $16,508.82 | $16,508.18 | 0 |
| 02:56 PM | $16,508.12 | Down $ -0.50 | $16,509.33 | $16,508.12 | 0 |
| 02:55 PM | $16,508.62 | Down $ -0.02 | $16,508.86 | $16,508.61 | 0 |
| 02:54 PM | $16,508.64 | Down $ -1.43 | $16,510.55 | $16,508.33 | 0 |
| 02:53 PM | $16,510.07 | Down $ -1.29 | $16,510.07 | $16,509.80 | 0 |
| 02:52 PM | $16,511.36 | Up $0.05 | $16,511.45 | $16,510.87 | 0 |
| 02:51 PM | $16,511.31 | Up $3.18 | $16,511.31 | $16,509.70 | 0 |
| 02:50 PM | $16,508.13 | Up $0.51 | $16,509.71 | $16,508.13 | 0 |
| 02:49 PM | $16,507.62 | Up $0.01 | $16,508.76 | $16,506.42 | 0 |
| 02:48 PM | $16,507.61 | Up $1.37 | $16,508.03 | $16,507.61 | 0 |
| 02:47 PM | $16,506.24 | Up $2.50 | $16,506.24 | $16,504.12 | 0 |
| 02:46 PM | $16,503.74 | Down $ -1.65 | $16,504.42 | $16,503.37 | 0 |
| 02:45 PM | $16,505.39 | Down $ -3.25 | $16,506.43 | $16,505.39 | 0 |
| 02:44 PM | $16,508.64 | Down $ -2.67 | $16,510.13 | $16,508.64 | 0 |
| 02:43 PM | $16,511.31 | Up $0.04 | $16,511.73 | $16,511.31 | 0 |
| 02:42 PM | $16,511.27 | Up $0.28 | $16,511.54 | $16,511.27 | 0 |
| 02:41 PM | $16,510.99 | Down $ -0.30 | $16,511.85 | $16,510.25 | 0 |
| 02:40 PM | $16,511.29 | Up $1.77 | $16,511.29 | $16,510.19 | 0 |
| 02:39 PM | $16,509.52 | Up $0.62 | $16,509.52 | $16,508.11 | 0 |
| 02:38 PM | $16,508.90 | Up $2.31 | $16,508.90 | $16,507.53 | 0 |
| 02:37 PM | $16,506.59 | Down $ -2.12 | $16,507.55 | $16,506.59 | 0 |
| 02:36 PM | $16,508.71 | Down $ -1.58 | $16,510.67 | $16,508.70 | 0 |
| 02:35 PM | $16,510.29 | Up $1.08 | $16,510.59 | $16,509.26 | 0 |
| 02:34 PM | $16,509.21 | Down $ -1.30 | $16,510.22 | $16,509.21 | 0 |
| 02:33 PM | $16,510.51 | Down $ -3.68 | $16,513.13 | $16,509.99 | 0 |
| 02:32 PM | $16,514.19 | Down $ -3.84 | $16,515.22 | $16,514.14 | 0 |
| 02:31 PM | $16,518.03 | Up $2.19 | $16,519.23 | $16,515.89 | 0 |
| 02:30 PM | $16,515.84 | Up $3.36 | $16,515.84 | $16,513.08 | 0 |
| 02:29 PM | $16,512.48 | Down $ -0.56 | $16,513.96 | $16,512.48 | 0 |
| 02:28 PM | $16,513.04 | Down $ -1.69 | $16,514.07 | $16,513.04 | 0 |
| 02:27 PM | $16,514.73 | Down $ -2.90 | $16,518.10 | $16,514.73 | 0 |
| 02:26 PM | $16,517.63 | Up $1.03 | $16,517.63 | $16,515.78 | 0 |
| 02:25 PM | $16,516.60 | Up $0.01 | $16,516.82 | $16,516.26 | 0 |
| 02:24 PM | $16,516.59 | Down $ -3.84 | $16,520.59 | $16,516.59 | 0 |
| 02:23 PM | $16,520.43 | Down $ -2.09 | $16,523.00 | $16,520.43 | 0 |
| 02:22 PM | $16,522.52 | Up $0.38 | $16,522.94 | $16,522.44 | 0 |
| 02:21 PM | $16,522.14 | Up $2.54 | $16,522.14 | $16,519.97 | 0 |
| 02:20 PM | $16,519.60 | Down $ -1.22 | $16,519.60 | $16,519.07 | 0 |
| 02:19 PM | $16,520.82 | Up $1.68 | $16,520.82 | $16,518.92 | 0 |
| 02:18 PM | $16,519.14 | Up $1.68 | $16,519.30 | $16,517.62 | 0 |
| 02:17 PM | $16,517.46 | Down $ -1.06 | $16,518.97 | $16,517.46 | 0 |
| 02:16 PM | $16,518.52 | Down $ -0.64 | $16,518.54 | $16,517.88 | 0 |
| 02:15 PM | $16,519.16 | Down $ -0.18 | $16,519.72 | $16,519.16 | 0 |
| 02:14 PM | $16,519.34 | Down $ -1.34 | $16,519.94 | $16,518.95 | 0 |
| 02:13 PM | $16,520.68 | Up $0.12 | $16,521.25 | $16,520.60 | 0 |
| 02:12 PM | $16,520.56 | Up $2.22 | $16,520.56 | $16,519.93 | 0 |
| 02:11 PM | $16,518.34 | Up $3.29 | $16,518.34 | $16,514.97 | 0 |
| 02:10 PM | $16,515.05 | Down $ -11.81 | $16,522.09 | $16,515.05 | 0 |
| 02:09 PM | $16,526.86 | Down $ -2.75 | $16,530.09 | $16,526.86 | 0 |
| 02:08 PM | $16,529.61 | Down $ -1.50 | $16,531.21 | $16,529.61 | 0 |
| 02:07 PM | $16,531.11 | Up $0.20 | $16,531.11 | $16,530.15 | 0 |
| 02:06 PM | $16,530.91 | Down $ -0.56 | $16,531.39 | $16,530.62 | 0 |
| 02:05 PM | $16,531.47 | Up $0.21 | $16,532.46 | $16,531.38 | 0 |
| 02:04 PM | $16,531.26 | Down $ -1.66 | $16,533.37 | $16,531.26 | 0 |
| 02:03 PM | $16,532.92 | Down $ -1.26 | $16,535.04 | $16,532.92 | 0 |
| 02:02 PM | $16,534.18 | Up $3.35 | $16,534.18 | $16,531.34 | 0 |
| 02:01 PM | $16,530.83 | Up $2.09 | $16,530.83 | $16,530.28 | 0 |
| 02:00 PM | $16,528.74 | Up $5.46 | $16,528.74 | $16,525.51 | 0 |
| 01:59 PM | $16,523.28 | Up $0.73 | $16,523.42 | $16,523.06 | 0 |
| 01:58 PM | $16,522.55 | Up $0.15 | $16,522.55 | $16,522.21 | 0 |
| 01:57 PM | $16,522.40 | Up $1.46 | $16,522.40 | $16,520.90 | 0 |
| 01:56 PM | $16,520.94 | Down $ -2.16 | $16,522.65 | $16,520.94 | 0 |
| 01:55 PM | $16,523.10 | Down $ -4.70 | $16,528.02 | $16,523.10 | 0 |
| 01:54 PM | $16,527.80 | Up $0.75 | $16,527.88 | $16,527.52 | 0 |
| 01:53 PM | $16,527.05 | Down $ -0.72 | $16,528.03 | $16,527.05 | 0 |
| 01:52 PM | $16,527.77 | Up $2.94 | $16,527.77 | $16,526.68 | 0 |
| 01:51 PM | $16,524.83 | Up $0.36 | $16,524.93 | $16,524.58 | 0 |
| 01:50 PM | $16,524.47 | Up $0.67 | $16,524.47 | $16,523.71 | 0 |
| 01:49 PM | $16,523.80 | Up $0.18 | $16,523.80 | $16,522.38 | 0 |
| 01:48 PM | $16,523.62 | Up $1.34 | $16,523.62 | $16,522.14 | 0 |
| 01:47 PM | $16,522.28 | Up $0.19 | $16,522.28 | $16,520.25 | 0 |
| 01:46 PM | $16,522.09 | Down $ -2.21 | $16,524.05 | $16,522.09 | 0 |
| 01:45 PM | $16,524.30 | Down $ -1.13 | $16,525.09 | $16,524.30 | 0 |
| 01:44 PM | $16,525.43 | Down $ -1.42 | $16,526.15 | $16,525.43 | 0 |
| 01:43 PM | $16,526.85 | Up $1.78 | $16,526.85 | $16,524.95 | 0 |
| 01:42 PM | $16,525.07 | Up $0.39 | $16,525.09 | $16,524.55 | 0 |
| 01:41 PM | $16,524.68 | Up $0.04 | $16,524.68 | $16,523.98 | 0 |
| 01:40 PM | $16,524.64 | Up $0.13 | $16,524.64 | $16,523.74 | 0 |
| 01:39 PM | $16,524.51 | Down $ -2.64 | $16,527.25 | $16,524.51 | 0 |
| 01:38 PM | $16,527.15 | Down $ -0.68 | $16,527.71 | $16,527.15 | 0 |
| 01:37 PM | $16,527.83 | Down $ -0.24 | $16,528.37 | $16,527.21 | 0 |
| 01:36 PM | $16,528.07 | Down $ -0.77 | $16,528.41 | $16,527.94 | 0 |
| 01:35 PM | $16,528.84 | Down $ -0.41 | $16,529.49 | $16,528.84 | 0 |
| 01:34 PM | $16,529.25 | Down $ -0.39 | $16,529.75 | $16,528.68 | 0 |
| 01:33 PM | $16,529.64 | Up $0.94 | $16,529.75 | $16,529.48 | 0 |
| 01:32 PM | $16,528.70 | Down $ -0.76 | $16,528.70 | $16,526.75 | 0 |
| 01:31 PM | $16,529.46 | Down $ -0.34 | $16,529.83 | $16,529.39 | 0 |
| 01:30 PM | $16,529.80 | Down $ -0.76 | $16,530.29 | $16,529.80 | 0 |
| 01:29 PM | $16,530.56 | Up $0.45 | $16,530.69 | $16,530.34 | 0 |
| 01:28 PM | $16,530.11 | Up $0.01 | $16,530.26 | $16,529.86 | 0 |
| 01:27 PM | $16,530.10 | Up $0.18 | $16,530.10 | $16,529.45 | 0 |
| 01:26 PM | $16,529.92 | Up $0.91 | $16,530.19 | $16,529.92 | 0 |
| 01:25 PM | $16,529.01 | Up $0.70 | $16,529.25 | $16,528.86 | 0 |
| 01:24 PM | $16,528.31 | Down $ -0.36 | $16,528.90 | $16,528.01 | 0 |
| 01:23 PM | $16,528.67 | Up $0.43 | $16,529.16 | $16,528.64 | 0 |
| 01:22 PM | $16,528.24 | Up $0.67 | $16,528.24 | $16,527.77 | 0 |
| 01:21 PM | $16,527.57 | Down $ -0.49 | $16,528.51 | $16,527.57 | 0 |
| 01:20 PM | $16,528.06 | Up $0.10 | $16,528.18 | $16,527.53 | 0 |
| 01:19 PM | $16,527.96 | Down $ -0.34 | $16,528.66 | $16,527.96 | 0 |
| 01:18 PM | $16,528.30 | Up $1.58 | $16,528.30 | $16,527.12 | 0 |
| 01:17 PM | $16,526.72 | Up $1.62 | $16,526.72 | $16,525.01 | 0 |
| 01:16 PM | $16,525.10 | Down $ -1.31 | $16,526.47 | $16,524.97 | 0 |
| 01:15 PM | $16,526.41 | Down $ -1.47 | $16,527.69 | $16,526.37 | 0 |
| 01:14 PM | $16,527.88 | Down $ -0.14 | $16,528.19 | $16,527.62 | 0 |
| 01:13 PM | $16,528.02 | Up $0.95 | $16,528.02 | $16,526.96 | 0 |
| 01:12 PM | $16,527.07 | Down $ -0.85 | $16,528.57 | $16,526.92 | 0 |
| 01:11 PM | $16,527.92 | Down $ -0.55 | $16,528.30 | $16,527.88 | 0 |
| 01:10 PM | $16,528.47 | Down $ -0.64 | $16,529.47 | $16,528.47 | 0 |
| 01:09 PM | $16,529.11 | Up $1.49 | $16,529.11 | $16,527.45 | 0 |
| 01:08 PM | $16,527.62 | Down $ -2.80 | $16,529.87 | $16,527.24 | 0 |
| 01:07 PM | $16,530.42 | Down $ -0.91 | $16,532.22 | $16,530.42 | 0 |
| 01:06 PM | $16,531.33 | Up $1.82 | $16,531.36 | $16,529.17 | 0 |
| 01:05 PM | $16,529.51 | Down $ -0.82 | $16,529.89 | $16,529.51 | 0 |
| 01:04 PM | $16,530.33 | Up $0.54 | $16,530.59 | $16,529.81 | 0 |
| 01:03 PM | $16,529.79 | Up $0.27 | $16,530.16 | $16,529.76 | 0 |
| 01:02 PM | $16,529.52 | Down $ -0.44 | $16,529.54 | $16,529.27 | 0 |
| 01:01 PM | $16,529.96 | Down $ -2.64 | $16,531.44 | $16,529.96 | 0 |
| 01:00 PM | $16,532.60 | Down $ -0.84 | $16,533.50 | $16,532.60 | 0 |
| 12:59 PM | $16,533.44 | Up $0.41 | $16,533.44 | $16,532.35 | 0 |
| 12:58 PM | $16,533.03 | Up $0.48 | $16,533.19 | $16,532.52 | 0 |
| 12:57 PM | $16,532.55 | Down $ -1.32 | $16,533.04 | $16,532.55 | 0 |
| 12:56 PM | $16,533.87 | Up $1.70 | $16,533.87 | $16,532.80 | 0 |
| 12:55 PM | $16,532.17 | Up $2.69 | $16,532.17 | $16,530.19 | 0 |
| 12:54 PM | $16,529.48 | Down $ -0.13 | $16,529.48 | $16,528.64 | 0 |
| 12:53 PM | $16,529.61 | Up $0.24 | $16,529.61 | $16,529.15 | 0 |
| 12:52 PM | $16,529.37 | Down $ -0.53 | $16,530.19 | $16,529.37 | 0 |
| 12:51 PM | $16,529.90 | Up $0.59 | $16,529.90 | $16,528.69 | 0 |
| 12:50 PM | $16,529.31 | Up $0.80 | $16,529.79 | $16,528.96 | 0 |
| 12:49 PM | $16,528.51 | Up $2.41 | $16,528.51 | $16,527.07 | 0 |
| 12:48 PM | $16,526.10 | Up $0.09 | $16,526.10 | $16,525.94 | 0 |
| 12:47 PM | $16,526.01 | Down $ -0.44 | $16,526.65 | $16,526.01 | 0 |
| 12:46 PM | $16,526.45 | Up $0.21 | $16,526.76 | $16,526.45 | 0 |
| 12:45 PM | $16,526.24 | Down $ -0.89 | $16,527.44 | $16,525.72 | 0 |
| 12:44 PM | $16,527.13 | Down $ -1.67 | $16,528.44 | $16,527.13 | 0 |
| 12:43 PM | $16,528.80 | Up $0.64 | $16,529.10 | $16,528.34 | 0 |
| 12:42 PM | $16,528.16 | Up $1.94 | $16,528.16 | $16,526.27 | 0 |
| 12:41 PM | $16,526.22 | Up $2.00 | $16,526.22 | $16,523.93 | 0 |
| 12:40 PM | $16,524.22 | Down $ -1.26 | $16,525.49 | $16,524.10 | 0 |
| 12:39 PM | $16,525.48 | Down $ -0.89 | $16,525.70 | $16,525.38 | 0 |
| 12:38 PM | $16,526.37 | Up $0.83 | $16,526.64 | $16,526.04 | 0 |
| 12:37 PM | $16,525.54 | Up $0.51 | $16,525.55 | $16,524.84 | 0 |
| 12:36 PM | $16,525.03 | Up $1.30 | $16,525.11 | $16,523.75 | 0 |
| 12:35 PM | $16,523.73 | Up $0.02 | $16,523.92 | $16,523.73 | 0 |
| 12:34 PM | $16,523.71 | Down $ -1.34 | $16,525.19 | $16,523.59 | 0 |
| 12:33 PM | $16,525.05 | Up $0.65 | $16,525.61 | $16,524.83 | 0 |
| 12:32 PM | $16,524.40 | Up $2.51 | $16,524.40 | $16,522.32 | 0 |
| 12:31 PM | $16,521.89 | Up $0.15 | $16,521.89 | $16,521.07 | 0 |
| 12:30 PM | $16,521.74 | Up $0.32 | $16,521.74 | $16,521.29 | 0 |
| 12:29 PM | $16,521.42 | Up $0.45 | $16,521.51 | $16,521.22 | 0 |
| 12:28 PM | $16,520.97 | Down $ -1.58 | $16,522.45 | $16,520.72 | 0 |
| 12:27 PM | $16,522.55 | Up $1.39 | $16,522.55 | $16,521.80 | 0 |
| 12:26 PM | $16,521.16 | Up $0.54 | $16,521.16 | $16,520.04 | 0 |
| 12:25 PM | $16,520.62 | Up $1.79 | $16,520.62 | $16,518.17 | 0 |
| 12:24 PM | $16,518.83 | Up $0.09 | $16,518.83 | $16,518.60 | 0 |
| 12:23 PM | $16,518.74 | Up $0.44 | $16,519.11 | $16,518.74 | 0 |
| 12:22 PM | $16,518.30 | Up $0.11 | $16,519.04 | $16,518.30 | 0 |
| 12:21 PM | $16,518.19 | Up $1.01 | $16,518.19 | $16,517.09 | 0 |
| 12:20 PM | $16,517.18 | Down $ -0.90 | $16,518.53 | $16,517.18 | 0 |
| 12:19 PM | $16,518.08 | Up $1.36 | $16,518.20 | $16,517.95 | 0 |
| 12:18 PM | $16,516.72 | Down $ -0.86 | $16,517.18 | $16,516.72 | 0 |
| 12:17 PM | $16,517.58 | Down $ -0.52 | $16,518.40 | $16,517.58 | 0 |
| 12:16 PM | $16,518.10 | Up $0.01 | $16,518.10 | $16,516.96 | 0 |
| 12:15 PM | $16,518.09 | Up $0.20 | $16,518.10 | $16,517.73 | 0 |
| 12:14 PM | $16,517.89 | Up $0.32 | $16,517.89 | $16,516.78 | 0 |
| 12:13 PM | $16,517.57 | Up $0.62 | $16,517.57 | $16,516.75 | 0 |
| 12:12 PM | $16,516.95 | Up $0.13 | $16,516.95 | $16,516.44 | 0 |
| 12:11 PM | $16,516.82 | Up $1.54 | $16,516.87 | $16,515.76 | 0 |
| 12:10 PM | $16,515.28 | Up $0.96 | $16,515.44 | $16,514.87 | 0 |
| 12:09 PM | $16,514.32 | Up $1.06 | $16,514.32 | $16,513.19 | 0 |
| 12:08 PM | $16,513.26 | Up $1.71 | $16,513.26 | $16,511.77 | 0 |
| 12:07 PM | $16,511.55 | Up $1.83 | $16,511.55 | $16,509.81 | 0 |
| 12:06 PM | $16,509.72 | Up $0.45 | $16,509.80 | $16,509.29 | 0 |
| 12:05 PM | $16,509.27 | Down $ -0.92 | $16,510.53 | $16,509.12 | 0 |
| 12:04 PM | $16,510.19 | Up $0.50 | $16,510.43 | $16,510.19 | 0 |
| 12:03 PM | $16,509.69 | Down $ -0.18 | $16,510.06 | $16,508.81 | 0 |
| 12:02 PM | $16,509.87 | Up $1.09 | $16,509.87 | $16,508.59 | 0 |
| 12:01 PM | $16,508.78 | Up $1.23 | $16,509.66 | $16,507.65 | 0 |
| 12:00 PM | $16,507.55 | Up $1.00 | $16,507.69 | $16,506.57 | 0 |
| 11:59 AM | $16,506.55 | Down $ -0.54 | $16,506.85 | $16,506.48 | 0 |
| 11:58 AM | $16,507.09 | Down $ -1.02 | $16,507.53 | $16,506.75 | 0 |
| 11:57 AM | $16,508.11 | Down $ -1.86 | $16,510.21 | $16,508.11 | 0 |
| 11:56 AM | $16,509.97 | Up $1.22 | $16,509.97 | $16,508.79 | 0 |
| 11:55 AM | $16,508.75 | Up $0.43 | $16,508.75 | $16,508.50 | 0 |
| 11:54 AM | $16,508.32 | Up $2.09 | $16,508.61 | $16,506.46 | 0 |
| 11:53 AM | $16,506.23 | Up $0.25 | $16,506.32 | $16,505.66 | 0 |
| 11:52 AM | $16,505.98 | Up $1.85 | $16,505.99 | $16,504.29 | 0 |
| 11:51 AM | $16,504.13 | Down $ -4.05 | $16,507.88 | $16,504.13 | 0 |
| 11:50 AM | $16,508.18 | Up $3.45 | $16,508.18 | $16,505.68 | 0 |
| 11:49 AM | $16,504.73 | Up $2.45 | $16,504.73 | $16,503.67 | 0 |
| 11:48 AM | $16,502.28 | Down $ -0.45 | $16,502.50 | $16,502.28 | 0 |
| 11:47 AM | $16,502.73 | Up $0.74 | $16,502.78 | $16,502.69 | 0 |
| 11:46 AM | $16,501.99 | Up $0.04 | $16,502.05 | $16,501.39 | 0 |
| 11:45 AM | $16,501.95 | Down $ -0.08 | $16,502.58 | $16,501.38 | 0 |
| 11:44 AM | $16,502.03 | Up $3.69 | $16,502.03 | $16,498.82 | 0 |
| 11:43 AM | $16,498.34 | Down $ -5.12 | $16,503.46 | $16,497.83 | 0 |
| 11:42 AM | $16,503.46 | Down $ -1.27 | $16,505.66 | $16,503.41 | 0 |
| 11:41 AM | $16,504.73 | Up $1.88 | $16,504.73 | $16,502.23 | 0 |
| 11:40 AM | $16,502.85 | Down $ -4.97 | $16,503.95 | $16,502.06 | 0 |
| 11:39 AM | $16,507.82 | Down $ -1.21 | $16,509.76 | $16,507.82 | 0 |
| 11:38 AM | $16,509.03 | Down $ -0.43 | $16,510.29 | $16,509.03 | 0 |
| 11:37 AM | $16,509.46 | Up $1.25 | $16,509.48 | $16,507.62 | 0 |
| 11:36 AM | $16,508.21 | Down $ -2.08 | $16,510.09 | $16,508.21 | 0 |
| 11:35 AM | $16,510.29 | Up $0.20 | $16,510.86 | $16,510.24 | 0 |
| 11:34 AM | $16,510.09 | Up $0.49 | $16,510.16 | $16,510.01 | 0 |
| 11:33 AM | $16,509.60 | Up $1.08 | $16,509.92 | $16,509.15 | 0 |
| 11:32 AM | $16,508.52 | Up $0.93 | $16,508.52 | $16,507.06 | 0 |
| 11:31 AM | $16,507.59 | Up $0.71 | $16,507.82 | $16,506.54 | 0 |
| 11:30 AM | $16,506.88 | Up $5.65 | $16,506.88 | $16,503.92 | 0 |
| 11:29 AM | $16,501.23 | Up $0.16 | $16,501.44 | $16,500.52 | 0 |
| 11:28 AM | $16,501.07 | Down $ -0.91 | $16,502.68 | $16,501.07 | 0 |
| 11:27 AM | $16,501.98 | Down $ -2.79 | $16,506.08 | $16,501.98 | 0 |
| 11:26 AM | $16,504.77 | Up $0.89 | $16,505.28 | $16,504.76 | 0 |
| 11:25 AM | $16,503.88 | Down $ -4.27 | $16,506.65 | $16,503.63 | 0 |
| 11:24 AM | $16,508.15 | Up $0.34 | $16,508.15 | $16,507.07 | 0 |
| 11:23 AM | $16,507.81 | Up $1.82 | $16,507.81 | $16,506.04 | 0 |
| 11:22 AM | $16,505.99 | Down $ -4.91 | $16,510.16 | $16,505.99 | 0 |
| 11:21 AM | $16,510.90 | Down $ -0.92 | $16,511.49 | $16,510.42 | 0 |
| 11:20 AM | $16,511.82 | Up $1.38 | $16,512.01 | $16,511.47 | 0 |
| 11:19 AM | $16,510.44 | Down $ -1.42 | $16,512.14 | $16,510.44 | 0 |
| 11:18 AM | $16,511.86 | Down $ -0.42 | $16,512.91 | $16,510.82 | 0 |
| 11:17 AM | $16,512.28 | Up $0.05 | $16,513.16 | $16,511.73 | 0 |
| 11:16 AM | $16,512.23 | Down $ -0.84 | $16,514.50 | $16,512.23 | 0 |
| 11:15 AM | $16,513.07 | Up $0.44 | $16,513.07 | $16,511.20 | 0 |
| 11:14 AM | $16,512.63 | Down $ -1.09 | $16,515.50 | $16,512.63 | 0 |
| 11:13 AM | $16,513.72 | Up $1.89 | $16,513.72 | $16,512.56 | 0 |
| 11:12 AM | $16,511.83 | Up $0.36 | $16,511.86 | $16,510.76 | 0 |
| 11:11 AM | $16,511.47 | Up $0.43 | $16,512.11 | $16,511.22 | 0 |
| 11:10 AM | $16,511.04 | Up $1.21 | $16,511.06 | $16,510.64 | 0 |
| 11:09 AM | $16,509.83 | Down $ -5.56 | $16,515.82 | $16,509.83 | 0 |
| 11:08 AM | $16,515.39 | Down $ -0.37 | $16,515.80 | $16,514.23 | 0 |
| 11:07 AM | $16,515.76 | Up $3.18 | $16,515.76 | $16,513.74 | 0 |
| 11:06 AM | $16,512.58 | Up $1.64 | $16,512.58 | $16,509.78 | 0 |
| 11:05 AM | $16,510.94 | Down $ -1.95 | $16,514.25 | $16,510.36 | 0 |
| 11:04 AM | $16,512.89 | Up $1.30 | $16,512.89 | $16,512.13 | 0 |
| 11:03 AM | $16,511.59 | Down $ -0.60 | $16,511.87 | $16,511.59 | 0 |
| 11:02 AM | $16,512.19 | Down $ -0.77 | $16,513.75 | $16,512.19 | 0 |
| 11:01 AM | $16,512.96 | Up $0.81 | $16,512.96 | $16,512.19 | 0 |
| 11:00 AM | $16,512.15 | Down $ -3.21 | $16,514.12 | $16,510.76 | 0 |
| 10:59 AM | $16,515.36 | Up $0.67 | $16,518.53 | $16,515.36 | 0 |
| 10:58 AM | $16,514.69 | Up $5.07 | $16,514.69 | $16,510.59 | 0 |
| 10:57 AM | $16,509.62 | Up $4.48 | $16,509.62 | $16,506.47 | 0 |
| 10:56 AM | $16,505.14 | Up $2.42 | $16,505.14 | $16,502.45 | 0 |
| 10:55 AM | $16,502.72 | Down $ -1.66 | $16,503.72 | $16,502.72 | 0 |
| 10:54 AM | $16,504.38 | Down $ -0.12 | $16,504.64 | $16,502.58 | 0 |
| 10:53 AM | $16,504.50 | Up $1.38 | $16,504.50 | $16,501.50 | 0 |
| 10:52 AM | $16,503.12 | Up $4.32 | $16,503.12 | $16,499.45 | 0 |
| 10:51 AM | $16,498.80 | Down $ -1.49 | $16,499.40 | $16,498.80 | 0 |
| 10:50 AM | $16,500.29 | Up $4.97 | $16,500.50 | $16,494.45 | 0 |
| 10:49 AM | $16,495.32 | Down $ -0.20 | $16,498.21 | $16,495.32 | 0 |
| 10:48 AM | $16,495.52 | Down $ -2.77 | $16,497.84 | $16,495.08 | 0 |
| 10:47 AM | $16,498.29 | Up $0.56 | $16,498.29 | $16,495.31 | 0 |
| 10:46 AM | $16,497.73 | Down $ -1.71 | $16,498.56 | $16,497.43 | 0 |
| 10:45 AM | $16,499.44 | Up $1.15 | $16,499.44 | $16,495.53 | 0 |
| 10:44 AM | $16,498.29 | Up $3.41 | $16,498.29 | $16,495.27 | 0 |
| 10:43 AM | $16,494.88 | Down $ -14.10 | $16,508.81 | $16,494.88 | 0 |
| 10:42 AM | $16,508.98 | Up $0.46 | $16,510.57 | $16,508.98 | 0 |
| 10:41 AM | $16,508.52 | Down $ -0.29 | $16,509.32 | $16,507.71 | 0 |
| 10:40 AM | $16,508.81 | Down $ -1.77 | $16,510.24 | $16,508.81 | 0 |
| 10:39 AM | $16,510.58 | Up $2.01 | $16,510.67 | $16,508.51 | 0 |
| 10:38 AM | $16,508.57 | Down $ -2.85 | $16,508.85 | $16,507.97 | 0 |
| 10:37 AM | $16,511.42 | Down $ -2.69 | $16,514.28 | $16,511.42 | 0 |
| 10:36 AM | $16,514.11 | Up $0.46 | $16,514.11 | $16,513.15 | 0 |
| 10:35 AM | $16,513.65 | Down $ -2.64 | $16,517.80 | $16,513.65 | 0 |
| 10:34 AM | $16,516.29 | Down $ -6.48 | $16,522.44 | $16,516.29 | 0 |
| 10:33 AM | $16,522.77 | Down $ -3.22 | $16,526.46 | $16,522.77 | 0 |
| 10:32 AM | $16,525.99 | Up $2.33 | $16,525.99 | $16,524.71 | 0 |
| 10:31 AM | $16,523.66 | Up $4.98 | $16,523.66 | $16,519.92 | 0 |
| 10:30 AM | $16,518.68 | Up $1.52 | $16,519.70 | $16,517.50 | 0 |
| 10:29 AM | $16,517.16 | Down $ -3.48 | $16,520.46 | $16,517.16 | 0 |
| 10:28 AM | $16,520.64 | Down $ -4.83 | $16,523.74 | $16,520.64 | 0 |
| 10:27 AM | $16,525.47 | Down $ -5.69 | $16,530.57 | $16,525.47 | 0 |
| 10:26 AM | $16,531.16 | Up $0.25 | $16,531.47 | $16,529.83 | 0 |
| 10:25 AM | $16,530.91 | Up $2.20 | $16,530.91 | $16,528.32 | 0 |
| 10:24 AM | $16,528.71 | Down $ -2.35 | $16,529.83 | $16,528.01 | 0 |
| 10:23 AM | $16,531.06 | Up $0.26 | $16,531.56 | $16,530.84 | 0 |
| 10:22 AM | $16,530.80 | Down $ -1.13 | $16,533.52 | $16,530.80 | 0 |
| 10:21 AM | $16,531.93 | Down $ -4.38 | $16,535.51 | $16,531.93 | 0 |
| 10:20 AM | $16,536.31 | Up $3.71 | $16,536.31 | $16,532.53 | 0 |
| 10:19 AM | $16,532.60 | Down $ -5.41 | $16,537.72 | $16,532.60 | 0 |
| 10:18 AM | $16,538.01 | Up $0.52 | $16,538.01 | $16,536.18 | 0 |
| 10:17 AM | $16,537.49 | Down $ -2.70 | $16,540.47 | $16,537.49 | 0 |
| 10:16 AM | $16,540.19 | Up $3.79 | $16,540.19 | $16,537.29 | 0 |
| 10:15 AM | $16,536.40 | Up $2.86 | $16,536.40 | $16,534.60 | 0 |
| 10:14 AM | $16,533.54 | Down $ -4.69 | $16,536.60 | $16,533.54 | 0 |
| 10:13 AM | $16,538.23 | Up $2.74 | $16,538.23 | $16,535.75 | 0 |
| 10:12 AM | $16,535.49 | Down $ -5.00 | $16,540.81 | $16,534.97 | 0 |
| 10:11 AM | $16,540.49 | Up $0.97 | $16,540.49 | $16,538.09 | 0 |
| 10:10 AM | $16,539.52 | Up $3.91 | $16,539.52 | $16,535.58 | 0 |
| 10:09 AM | $16,535.61 | Down $ -2.88 | $16,538.32 | $16,535.61 | 0 |
| 10:08 AM | $16,538.49 | Down $ -8.19 | $16,545.23 | $16,538.49 | 0 |
| 10:07 AM | $16,546.68 | Down $ -4.81 | $16,550.82 | $16,546.68 | 0 |
| 10:06 AM | $16,551.49 | Down $ -2.91 | $16,553.24 | $16,551.49 | 0 |
| 10:05 AM | $16,554.40 | Down $ -0.67 | $16,556.11 | $16,554.40 | 0 |
| 10:04 AM | $16,555.07 | Up $5.78 | $16,555.07 | $16,550.09 | 0 |
| 10:03 AM | $16,549.29 | Down $ -5.20 | $16,551.28 | $16,549.29 | 0 |
| 10:02 AM | $16,554.49 | Down $ -0.80 | $16,555.04 | $16,553.51 | 0 |
| 10:01 AM | $16,555.29 | Up $3.57 | $16,556.83 | $16,554.22 | 0 |
| 10:00 AM | $16,551.72 | Up $3.21 | $16,552.85 | $16,546.68 | 0 |
| 09:59 AM | $16,548.51 | Up $4.10 | $16,548.93 | $16,546.15 | 0 |
| 09:58 AM | $16,544.41 | Up $3.72 | $16,544.41 | $16,540.29 | 0 |
| 09:57 AM | $16,540.69 | Down $ -1.27 | $16,541.50 | $16,540.01 | 0 |
| 09:56 AM | $16,541.96 | Down $ -4.69 | $16,544.26 | $16,541.96 | 0 |
| 09:55 AM | $16,546.65 | Down $ -2.33 | $16,548.37 | $16,546.65 | 0 |
| 09:54 AM | $16,548.98 | Down $ -4.90 | $16,552.21 | $16,548.98 | 0 |
| 09:53 AM | $16,553.88 | Down $ -2.68 | $16,555.95 | $16,553.88 | 0 |
| 09:52 AM | $16,556.56 | Down $ -1.51 | $16,559.12 | $16,556.56 | 0 |
| 09:51 AM | $16,558.07 | Down $ -10.25 | $16,565.91 | $16,558.07 | 0 |
| 09:50 AM | $16,568.32 | Up $1.41 | $16,570.87 | $16,568.32 | 0 |
| 09:49 AM | $16,566.91 | Down $ -5.06 | $16,571.91 | $16,566.91 | 0 |
| 09:48 AM | $16,571.97 | Up $1.07 | $16,571.97 | $16,570.77 | 0 |
| 09:47 AM | $16,570.90 | Down $ -0.67 | $16,572.31 | $16,570.90 | 0 |
| 09:46 AM | $16,571.57 | Up $1.17 | $16,573.13 | $16,570.65 | 0 |
| 09:45 AM | $16,570.40 | Down $ -3.28 | $16,572.98 | $16,570.40 | 0 |
| 09:44 AM | $16,573.68 | Up $1.43 | $16,573.68 | $16,572.06 | 0 |
| 09:43 AM | $16,572.25 | Down $ -0.85 | $16,573.47 | $16,572.25 | 0 |
| 09:42 AM | $16,573.10 | Up $5.77 | $16,573.10 | $16,569.05 | 0 |
| 09:41 AM | $16,567.33 | Up $6.88 | $16,567.33 | $16,563.48 | 0 |
| 09:40 AM | $16,560.45 | Up $3.35 | $16,561.15 | $16,558.85 | 0 |
| 09:39 AM | $16,557.10 | Up $2.21 | $16,558.30 | $16,557.10 | 0 |
| 09:38 AM | $16,554.89 | Up $8.57 | $16,554.89 | $16,547.42 | 0 |
| 09:37 AM | $16,546.32 | Up $3.86 | $16,546.32 | $16,544.30 | 0 |
| 09:36 AM | $16,542.46 | Up $7.09 | $16,542.46 | $16,536.73 | 0 |
| 09:35 AM | $16,535.37 | Up $0.08 | $16,538.31 | $16,535.37 | 0 |
| 09:34 AM | $16,535.29 | Up $3.76 | $16,535.73 | $16,532.73 | 0 |
| 09:33 AM | $16,531.53 | Down $ -1.39 | $16,537.36 | $16,531.53 | 0 |
| 09:32 AM | $16,532.92 | Down $ -0.39 | $16,536.54 | $16,531.44 | 0 |
| 09:31 AM | $16,533.31 | Down $ -3.23 | $16,536.06 | $16,532.92 | 0 |
| 09:30 AM | $16,536.54 | Up $42.31 | $16,536.92 | $16,534.24 | 0 |
| Previous close | $16,494.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/07/2019 | $16,485.94 | $16,506.57 | $16,535.04 | $16,485.46 | 0 |
| 18/07/2019 | $16,494.23 | $16,457.06 | $16,514.50 | $16,457.06 | 0 |
| 17/07/2019 | $16,484.21 | $16,501.64 | $16,503.71 | $16,469.02 | 0 |
| 16/07/2019 | $16,502.42 | $16,503.03 | $16,513.14 | $16,483.14 | 0 |
| 15/07/2019 | $16,510.82 | $16,500.92 | $16,510.82 | $16,474.86 | 0 |
| 12/07/2019 | $16,488.12 | $16,495.63 | $16,501.67 | $16,476.37 | 0 |
| 11/07/2019 | $16,527.90 | $16,554.03 | $16,567.39 | $16,527.90 | 0 |
| 10/07/2019 | $16,563.29 | $16,576.86 | $16,579.92 | $16,527.14 | 0 |
| 09/07/2019 | $16,545.21 | $16,513.12 | $16,545.21 | $16,507.82 | 0 |
| 08/07/2019 | $16,462.95 | $16,472.20 | $16,495.25 | $16,462.95 | 0 |
| 05/07/2019 | $16,541.99 | $16,500.82 | $16,546.98 | $16,495.69 | 0 |
| 04/07/2019 | $16,588.85 | $16,565.89 | $16,598.31 | $16,565.89 | 0 |
| 03/07/2019 | $16,576.20 | $16,545.51 | $16,580.55 | $16,538.74 | 0 |
| 02/07/2019 | $16,471.29 | $16,430.78 | $16,472.58 | $16,414.19 | 0 |
| 28/06/2019 | $16,382.20 | $16,318.76 | $16,382.20 | $16,308.34 | 0 |
| 27/06/2019 | $16,307.73 | $16,271.85 | $16,319.63 | $16,270.64 | 0 |
| 26/06/2019 | $16,312.22 | $16,331.93 | $16,338.27 | $16,302.36 | 0 |
| 25/06/2019 | $16,371.28 | $16,426.19 | $16,432.30 | $16,371.28 | 0 |
| 24/06/2019 | $16,523.47 | $16,536.33 | $16,539.47 | $16,516.38 | 0 |
| 21/06/2019 | $16,525.43 | $16,536.84 | $16,549.77 | $16,508.42 | 0 |
| 20/06/2019 | $16,574.83 | $16,572.78 | $16,584.77 | $16,548.43 | 0 |
| 19/06/2019 | $16,511.79 | $16,517.27 | $16,529.58 | $16,495.58 | 0 |
| 18/06/2019 | $16,503.35 | $16,495.44 | $16,527.28 | $16,489.58 | 0 |
| 17/06/2019 | $16,353.45 | $16,342.63 | $16,360.10 | $16,328.39 | 0 |
| 14/06/2019 | $16,301.91 | $16,275.48 | $16,325.39 | $16,262.99 | 0 |
| 13/06/2019 | $16,239.26 | $16,246.51 | $16,255.61 | $16,213.28 | 0 |
| 12/06/2019 | $16,227.24 | $16,207.53 | $16,253.25 | $16,206.05 | 0 |
| 11/06/2019 | $16,248.76 | $16,246.75 | $16,258.68 | $16,228.24 | 0 |
| 10/06/2019 | $16,216.26 | $16,255.71 | $16,257.38 | $16,214.49 | 0 |
| 07/06/2019 | $16,230.96 | $16,238.31 | $16,253.29 | $16,220.65 | 0 |
Graphs are not available, please refer to the detailed table