Indices

Index Details

Date: 21 Sep 2020
Index Name: ALL T&T INDEX

Trade Information

Value Date Value Change Change%
21 Sep 2020 1799.97 -1.54 -0.09
Volume MARKETCAP
34,510 $88,664,522,960.89
WTD MTD QTD YTD
-0.09% 0.20% 1.93% -3.69%

Source: The Trinidad and Tobago Stock Exchange

Trade Date Value Change ($) Change (%) Volume Traded
21 Sep 2020 1,799.97 -1.54 -0.09 34,510
18 Sep 2020 1,801.51 4.65 0.26 20,865
17 Sep 2020 1,796.86 8.07 0.45 27,116
16 Sep 2020 1,788.79 -8.69 -0.48 53,812
15 Sep 2020 1,797.48 -1.51 -0.08 54,813
14 Sep 2020 1,798.99 -1.66 -0.09 28,285
11 Sep 2020 1,800.65 -0.33 -0.02 25,562
10 Sep 2020 1,800.98 0.90 0.05 14,227
09 Sep 2020 1,800.08 2.17 0.12 109,152
08 Sep 2020 1,797.91 -4.61 -0.26 55,066
07 Sep 2020 1,802.52 4.02 0.22 27,319
04 Sep 2020 1,798.50 -4.25 -0.24 24,124
03 Sep 2020 1,802.75 0.61 0.03 115,394
02 Sep 2020 1,802.14 4.06 0.23 21,799
01 Sep 2020 1,798.08 1.79 0.10 161,141
28 Aug 2020 1,796.29 1.09 0.06 33,983
27 Aug 2020 1,795.20 4.58 0.26 67,807
26 Aug 2020 1,790.62 13.86 0.78 32,396
25 Aug 2020 1,776.76 0.36 0.02 166,121
24 Aug 2020 1,776.40 2.24 0.13 97,013
21 Aug 2020 1,774.16 -10.02 -0.56 106,347
20 Aug 2020 1,784.18 1.03 0.06 91,003
19 Aug 2020 1,783.15 4.00 0.22 55,722
18 Aug 2020 1,779.15 0.69 0.04 72,135
17 Aug 2020 1,778.46 -5.90 -0.33 23,432
14 Aug 2020 1,784.36 -1.41 -0.08 162,902
13 Aug 2020 1,785.77 5.22 0.29 94,526
12 Aug 2020 1,780.55 -6.68 -0.37 18,765
11 Aug 2020 1,787.23 -0.05 0.00 111,263
10 Aug 2020 1,787.28 0.70 0.04 11,998
07 Aug 2020 1,786.58 1.25 0.07 76,164
06 Aug 2020 1,785.33 -6.75 -0.38 74,315
05 Aug 2020 1,792.08 14.91 0.84 121,644
04 Aug 2020 1,777.17 1.20 0.07 32,047
03 Aug 2020 1,775.97 -1.95 -0.11 52,784
31 Jul 2020 1,777.92 -4.60 -0.26 97,398
30 Jul 2020 1,782.52 0.95 0.05 17,641
29 Jul 2020 1,781.57 11.89 0.67 232,861
28 Jul 2020 1,769.68 0.14 0.01 6,244
27 Jul 2020 1,769.54 -0.28 -0.02 28,842
24 Jul 2020 1,769.82 -1.96 -0.11 66,132
23 Jul 2020 1,771.78 -11.17 -0.63 192,761
22 Jul 2020 1,782.95 -6.06 -0.34 60,848
21 Jul 2020 1,789.01 2.31 0.13 82,448
20 Jul 2020 1,786.70 0.77 0.04 8,468
17 Jul 2020 1,785.93 3.54 0.20 44,979
16 Jul 2020 1,782.39 2.17 0.12 13,109
15 Jul 2020 1,780.22 10.58 0.60 26,348
14 Jul 2020 1,769.64 -10.37 -0.58 61,918
13 Jul 2020 1,780.01 15.29 0.87 129,303
10 Jul 2020 1,764.72 -0.30 -0.02 41,044
09 Jul 2020 1,765.02 -12.15 -0.68 110,394
08 Jul 2020 1,777.17 -2.89 -0.16 31,713
07 Jul 2020 1,780.06 14.96 0.85 61,839
06 Jul 2020 1,765.10 -2.67 -0.15 378,011
03 Jul 2020 1,767.77 3.72 0.21 22,741
02 Jul 2020 1,764.05 -1.25 -0.07 156,896
01 Jul 2020 1,765.30 -4.43 -0.25 73,205
30 Jun 2020 1,769.73 9.17 0.52 44,209
29 Jun 2020 1,760.56 -8.44 -0.48 140,648
26 Jun 2020 1,769.00 4.57 0.26 17,520
25 Jun 2020 1,764.43 -5.35 -0.30 48,433
24 Jun 2020 1,769.78 -1.53 -0.09 30,085
23 Jun 2020 1,771.31 -6.38 -0.36 62,425
22 Jun 2020 1,777.69 -13.22 -0.74 272,594
18 Jun 2020 1,790.91 3.59 0.20 17,738
17 Jun 2020 1,787.32 -0.60 -0.03 61,829
16 Jun 2020 1,787.92 20.97 1.19 93,953
15 Jun 2020 1,766.95 6.53 0.37 170,116
12 Jun 2020 1,760.42 -0.10 -0.01 568,303
10 Jun 2020 1,760.52 7.37 0.42 94,678
09 Jun 2020 1,753.15 -13.49 -0.76 373,251
08 Jun 2020 1,766.64 5.76 0.33 60,422
05 Jun 2020 1,760.88 21.18 1.22 256,396
04 Jun 2020 1,739.70 11.33 0.66 114,228
03 Jun 2020 1,728.37 -23.58 -1.35 139,953
02 Jun 2020 1,751.95 14.63 0.84 380,273
01 Jun 2020 1,737.32 1.21 0.07 162,665
29 May 2020 1,736.11 0.16 0.01 1,167,941
28 May 2020 1,735.95 11.14 0.65 765,098
27 May 2020 1,724.81 -1.07 -0.06 57,136
26 May 2020 1,725.88 -2.16 -0.12 82,358
22 May 2020 1,728.04 13.84 0.81 123,478
21 May 2020 1,714.20 2.61 0.15 198,672
20 May 2020 1,711.59 0.50 0.03 128,005
19 May 2020 1,711.09 -0.45 -0.03 191,139
18 May 2020 1,711.54 6.58 0.39 209,223
15 May 2020 1,704.96 -2.63 -0.15 342,497
14 May 2020 1,707.59 6.08 0.36 224,278
13 May 2020 1,701.51 13.91 0.82 56,264
12 May 2020 1,687.60 9.02 0.54 162,088
11 May 2020 1,678.58 3.29 0.20 206,605
08 May 2020 1,675.29 -3.40 -0.20 109,076
07 May 2020 1,678.69 3.05 0.18 78,686
06 May 2020 1,675.64 2.38 0.14 146,414
05 May 2020 1,673.26 0.01 0.00 92,971
04 May 2020 1,673.25 0.30 0.02 46,995
01 May 2020 1,672.95 1.56 0.09 22,468
30 Apr 2020 1,671.39 -3.58 -0.21 63,477
29 Apr 2020 1,674.97 5.82 0.35 83,888
28 Apr 2020 1,669.15 -4.60 -0.27 89,248
27 Apr 2020 1,673.75 0.49 0.03 19,659
24 Apr 2020 1,673.26 1.67 0.10 55,445
23 Apr 2020 1,671.59 2.71 0.16 236,070
22 Apr 2020 1,668.88 -7.32 -0.44 51,710
21 Apr 2020 1,676.20 1.15 0.07 127,445
20 Apr 2020 1,675.05 -11.10 -0.66 219,997
17 Apr 2020 1,686.15 4.36 0.26 993,251
16 Apr 2020 1,681.79 0.06 0.00 97,566
15 Apr 2020 1,681.73 -10.43 -0.62 66,699
14 Apr 2020 1,692.16 2.75 0.16 180,173
09 Apr 2020 1,689.41 1.55 0.09 12,779
08 Apr 2020 1,687.86 -5.18 -0.31 173,157
07 Apr 2020 1,693.04 -5.32 -0.31 81,049
06 Apr 2020 1,698.36 -17.71 -1.03 127,505
03 Apr 2020 1,716.07 7.60 0.44 113,938
02 Apr 2020 1,708.47 0.57 0.03 144,249
01 Apr 2020 1,707.90 -32.67 -1.88 111,971
31 Mar 2020 1,740.57 -8.50 -0.49 124,518
27 Mar 2020 1,749.07 -6.45 -0.37 119,055
26 Mar 2020 1,755.52 -5.87 -0.33 120,012
25 Mar 2020 1,761.39 -12.88 -0.73 181,258
24 Mar 2020 1,774.27 -28.23 -1.57 239,990
23 Mar 2020 1,802.50 -34.18 -1.86 217,305
20 Mar 2020 1,836.68 -5.49 -0.30 397,643
19 Mar 2020 1,842.17 -21.44 -1.15 177,042
18 Mar 2020 1,863.61 -19.27 -1.02 2,044,400
17 Mar 2020 1,882.88 -5.31 -0.28 422,710
16 Mar 2020 1,888.19 -10.70 -0.56 192,389
13 Mar 2020 1,898.89 -2.73 -0.14 188,873
12 Mar 2020 1,901.62 -4.58 -0.24 146,293
11 Mar 2020 1,906.20 -14.11 -0.73 302,636
10 Mar 2020 1,920.31 1.51 0.08 119,989
09 Mar 2020 1,918.80 3.44 0.18 488,645
06 Mar 2020 1,915.36 -3.49 -0.18 207,643
05 Mar 2020 1,918.85 -9.37 -0.49 138,834
04 Mar 2020 1,928.22 1.72 0.09 278,928
03 Mar 2020 1,926.50 -9.81 -0.51 247,553
02 Mar 2020 1,936.31 -5.25 -0.27 81,127
28 Feb 2020 1,941.56 0.91 0.05 94,857
27 Feb 2020 1,940.65 1.18 0.06 182,159
26 Feb 2020 1,939.47 6.64 0.34 20,843
21 Feb 2020 1,932.83 -8.21 -0.42 17,768
20 Feb 2020 1,941.04 13.23 0.69 70,096
19 Feb 2020 1,927.81 2.42 0.13 75,119
18 Feb 2020 1,925.39 -8.86 -0.46 118,600
17 Feb 2020 1,934.25 23.22 1.22 47,304
14 Feb 2020 1,911.03 -20.08 -1.04 69,106
13 Feb 2020 1,931.11 3.93 0.20 105,429
12 Feb 2020 1,927.18 4.76 0.25 300,401
11 Feb 2020 1,922.42 -5.35 -0.28 81,401
10 Feb 2020 1,927.77 8.77 0.46 68,814
07 Feb 2020 1,919.00 16.48 0.87 134,237
06 Feb 2020 1,902.52 -5.47 -0.29 287,655
05 Feb 2020 1,907.99 -0.03 0.00 45,198
04 Feb 2020 1,908.02 3.06 0.16 51,034
03 Feb 2020 1,904.96 7.89 0.42 96,577
31 Jan 2020 1,897.07 4.63 0.24 116,020
29 Jan 2020 1,886.03 -1.22 -0.06 47,548
28 Jan 2020 1,887.25 4.36 0.23 143,799
27 Jan 2020 1,882.89 -9.58 -0.51 170,478
24 Jan 2020 1,892.47 3.87 0.20 111,842
23 Jan 2020 1,888.60 -0.82 -0.04 79,744
22 Jan 2020 1,889.42 -2.02 -0.11 19,722
21 Jan 2020 1,891.44 5.75 0.30 133,630
20 Jan 2020 1,885.69 2.54 0.13 54,100
17 Jan 2020 1,883.15 2.02 0.11 194,605
16 Jan 2020 1,881.13 0.53 0.03 71,189
15 Jan 2020 1,880.60 -17.09 -0.90 100,942
14 Jan 2020 1,897.69 -2.16 -0.11 246,567
13 Jan 2020 1,899.85 -0.04 0.00 179,090
09 Jan 2020 1,895.43 -2.68 -0.14 231,123
08 Jan 2020 1,898.11 25.40 1.36 46,583
07 Jan 2020 1,872.71 2.18 0.12 322,598
06 Jan 2020 1,870.53 -1.29 -0.07 119,454
03 Jan 2020 1,871.82 2.71 0.14 346,753
02 Jan 2020 1,869.11 0.14 0.01 149,080
31 Dec 2019 1,868.97 3.67 0.20 82,091
30 Dec 2019 1,865.30 1.22 0.07 119,624
27 Dec 2019 1,864.08 3.48 0.19 34,901
24 Dec 2019 1,860.60 -3.64 -0.20 19,196
23 Dec 2019 1,864.24 28.04 1.53 249,943
20 Dec 2019 1,836.20 -2.26 -0.12 134,200
19 Dec 2019 1,838.46 0.15 0.01 125,831
18 Dec 2019 1,838.31 -13.25 -0.72 62,248
17 Dec 2019 1,851.56 4.12 0.22 277,233
16 Dec 2019 1,847.44 0.00 0.00 98,861
13 Dec 2019 1,844.85 3.28 0.18 556,730
12 Dec 2019 1,841.57 0.18 0.01 135,274
11 Dec 2019 1,841.39 9.11 0.50 285,379
10 Dec 2019 1,832.28 4.84 0.26 80,663
09 Dec 2019 1,827.44 0.00 0.00 43,933
06 Dec 2019 1,823.06 -2.69 -0.15 76,915
05 Dec 2019 1,825.75 6.07 0.33 60,481
04 Dec 2019 1,819.68 8.12 0.45 181,148
03 Dec 2019 1,811.56 27.88 1.56 125,230
02 Dec 2019 1,783.68 0.00 0.00 22,686
29 Nov 2019 1,781.86 12.19 0.69 28,191
28 Nov 2019 1,769.67 5.80 0.33 62,319
27 Nov 2019 1,763.87 0.55 0.03 128,258
26 Nov 2019 1,763.32 -19.37 -1.09 88,406
25 Nov 2019 1,782.69 0.00 0.00 260,345
22 Nov 2019 1,777.49 13.07 0.74 42,023
21 Nov 2019 1,764.42 -2.09 -0.12 148,703
20 Nov 2019 1,766.51 2.20 0.12 158,009
19 Nov 2019 1,764.31 1.69 0.10 94,456
18 Nov 2019 1,762.62 0.00 0.00 23,261
15 Nov 2019 1,763.09 -1.51 -0.09 707,233
14 Nov 2019 1,764.60 -2.17 -0.12 38,857
13 Nov 2019 1,766.77 0.85 0.05 20,017
12 Nov 2019 1,765.92 -1.31 -0.07 103,555
11 Nov 2019 1,767.23 0.00 0.00 56,370
08 Nov 2019 1,764.79 5.53 0.31 117,952
07 Nov 2019 1,759.26 3.21 0.18 72,842
06 Nov 2019 1,756.05 2.52 0.14 170,579
05 Nov 2019 1,753.53 -0.95 -0.05 657,383
04 Nov 2019 1,754.48 0.00 0.00 56,981
01 Nov 2019 1,754.14 -6.51 -0.37 40,705
31 Oct 2019 1,760.65 4.80 0.27 335,670
30 Oct 2019 1,755.85 -3.24 -0.18 28,883
29 Oct 2019 1,759.09 0.00 0.00 36,680
25 Oct 2019 1,759.45 0.74 0.04 49,584
24 Oct 2019 1,758.71 -0.37 -0.02 130,869
23 Oct 2019 1,759.08 -3.58 -0.20 38,395
22 Oct 2019 1,762.66 3.62 0.21 59,638
21 Oct 2019 1,759.04 0.00 0.00 123,584
18 Oct 2019 1,756.26 2.45 0.14 73,323
17 Oct 2019 1,753.81 3.10 0.18 394,548
16 Oct 2019 1,750.71 -5.63 -0.32 382,123
15 Oct 2019 1,756.34 1.76 0.10 134,183
14 Oct 2019 1,754.58 0.00 0.00 17,871
11 Oct 2019 1,750.55 -3.93 -0.22 50,223
10 Oct 2019 1,754.48 2.79 0.16 118,179
09 Oct 2019 1,751.69 0.46 0.03 46,778
08 Oct 2019 1,751.23 1.72 0.10 338,411
07 Oct 2019 1,749.51 0.00 0.00 258,246
04 Oct 2019 1,748.94 1.78 0.10 220,190
03 Oct 2019 1,747.16 -0.06 0.00 57,194
02 Oct 2019 1,747.22 -0.01 0.00 245,543
01 Oct 2019 1,747.23 1.05 0.06 97,963
30 Sep 2019 1,746.18 0.00 0.00 253,867
27 Sep 2019 1,748.29 -1.35 -0.08 221,565
26 Sep 2019 1,749.64 -1.84 -0.11 129,440
25 Sep 2019 1,751.48 0.00 0.00 39,309
23 Sep 2019 1,753.07 0.00 0.00 18,963
20 Sep 2019 1,753.21 -0.28 -0.02 67,084
19 Sep 2019 1,753.49 -0.98 -0.06 354,498
18 Sep 2019 1,754.47 -0.49 -0.03 87,216
17 Sep 2019 1,754.96 6.41 0.37 191,514
16 Sep 2019 1,748.55 0.00 0.00 28,419
13 Sep 2019 1,749.99 2.07 0.12 191,657
12 Sep 2019 1,747.92 1.37 0.08 87,267
11 Sep 2019 1,746.55 -1.00 -0.06 217,243
10 Sep 2019 1,747.55 -0.94 -0.05 71,286
09 Sep 2019 1,748.49 0.00 0.00 110,879
06 Sep 2019 1,751.68 0.91 0.05 113,981
05 Sep 2019 1,750.77 -0.70 -0.04 38,438
04 Sep 2019 1,751.47 -0.05 0.00 139,687
03 Sep 2019 1,751.52 -1.19 -0.07 158,738
02 Sep 2019 1,752.71 0.00 0.00 16,410
30 Aug 2019 1,755.14 -0.25 -0.01 198,980
29 Aug 2019 1,755.39 -2.09 -0.12 144,347
28 Aug 2019 1,757.48 1.41 0.08 73,561
27 Aug 2019 1,756.07 -2.71 -0.15 122,196
26 Aug 2019 1,758.78 0.00 0.00 219,315
23 Aug 2019 1,762.35 0.09 0.01 65,923
22 Aug 2019 1,762.26 -1.85 -0.10 126,302
21 Aug 2019 1,764.11 -2.05 -0.12 694,949
20 Aug 2019 1,766.16 -2.83 -0.16 142,213
19 Aug 2019 1,768.99 0.00 0.00 76,561
16 Aug 2019 1,769.02 -4.49 -0.25 31,675
15 Aug 2019 1,773.51 -2.88 -0.16 5,339
14 Aug 2019 1,776.39 0.66 0.04 127,986
13 Aug 2019 1,775.73 -2.65 -0.15 13,762
12 Aug 2019 1,778.38 0.00 0.00 54,040
09 Aug 2019 1,779.21 2.09 0.12 79,974
08 Aug 2019 1,777.12 0.31 0.02 78,150
07 Aug 2019 1,776.81 -1.87 -0.11 73,196
06 Aug 2019 1,778.68 -0.21 -0.01 53,289
05 Aug 2019 1,778.89 0.00 0.00 92,055
02 Aug 2019 1,779.53 0.00 0.00 45,821
31 Jul 2019 1,780.04 3.04 0.17 50,691
30 Jul 2019 1,777.00 -2.76 -0.16 102,628
29 Jul 2019 1,779.76 0.00 0.00 92,178
26 Jul 2019 1,776.80 -1.81 -0.10 4,172
25 Jul 2019 1,778.61 0.69 0.04 20,071
24 Jul 2019 1,777.92 -7.66 -0.43 29,644
23 Jul 2019 1,785.58 0.64 0.04 167,271
22 Jul 2019 1,784.94 0.00 0.00 81,271
19 Jul 2019 1,789.74 0.73 0.04 54,046
18 Jul 2019 1,789.01 0.14 0.01 211,128
17 Jul 2019 1,788.87 -0.88 -0.05 51,870
16 Jul 2019 1,789.75 1.48 0.08 94,510
15 Jul 2019 1,788.27 0.00 0.00 21,261
12 Jul 2019 1,788.78 -9.44 -0.52 79,370
11 Jul 2019 1,798.22 -0.19 -0.01 37,869
10 Jul 2019 1,798.41 -2.26 -0.13 45,890
09 Jul 2019 1,800.67 -0.19 -0.01 87,130
08 Jul 2019 1,800.86 0.00 0.00 87,402
05 Jul 2019 1,800.67 0.12 0.01 60,346
04 Jul 2019 1,800.55 2.08 0.12 34,987
03 Jul 2019 1,798.47 -0.73 -0.04 25,209
02 Jul 2019 1,799.20 -0.20 -0.01 72,307
01 Jul 2019 1,799.40 0.00 0.00 25,308
28 Jun 2019 1,799.82 -0.15 -0.01 508,258
27 Jun 2019 1,799.97 0.60 0.03 33,363
26 Jun 2019 1,799.37 -1.74 -0.10 220,563
25 Jun 2019 1,801.11 1.85 0.10 229,557
24 Jun 2019 1,799.26 0.00 0.00 64,226
21 Jun 2019 1,802.66 0.00 0.00 89,413
18 Jun 2019 1,801.03 -1.83 -0.10 95,027
17 Jun 2019 1,802.86 0.00 0.00 147,018
14 Jun 2019 1,798.29 0.29 0.02 40,457
13 Jun 2019 1,798.00 -1.28 -0.07 115,838
12 Jun 2019 1,799.28 -0.84 -0.05 184,985
11 Jun 2019 1,800.12 -1.22 -0.07 98,026
10 Jun 2019 1,801.34 0.00 0.00 97,578
07 Jun 2019 1,801.78 0.49 0.03 296,243
06 Jun 2019 1,801.29 0.00 0.00 324,643
04 Jun 2019 1,798.64 3.12 0.17 183,533
03 Jun 2019 1,795.52 0.00 0.00 58,141
31 May 2019 1,796.19 0.00 0.00 76,826
29 May 2019 1,794.99 -1.26 -0.07 156,870
28 May 2019 1,796.25 -5.77 -0.32 66,980
27 May 2019 1,802.02 0.00 0.00 37,829
24 May 2019 1,799.71 8.09 0.45 39,997
23 May 2019 1,791.62 0.65 0.04 60,883
22 May 2019 1,790.97 -3.61 -0.20 304,459
21 May 2019 1,794.58 -1.00 -0.06 130,251
20 May 2019 1,795.58 0.00 0.00 38,361
17 May 2019 1,799.03 -0.18 -0.01 81,373
16 May 2019 1,799.21 -4.06 -0.23 208,635
15 May 2019 1,803.27 1.55 0.09 174,349
14 May 2019 1,801.72 -0.98 -0.05 87,665
13 May 2019 1,802.70 0.00 0.00 82,966
10 May 2019 1,813.14 -1.54 -0.08 221,265
09 May 2019 1,814.68 15.07 0.84 49,849
08 May 2019 1,799.61 3.13 0.17 242,658
07 May 2019 1,796.48 1.68 0.09 78,541
06 May 2019 1,794.80 0.00 0.00 63,755
03 May 2019 1,791.79 19.19 1.08 33,528
02 May 2019 1,772.60 0.57 0.03 134,516
01 May 2019 1,772.03 -0.63 -0.04 173,462
30 Apr 2019 1,772.66 2.96 0.17 66,057
29 Apr 2019 1,769.70 0.00 0.00 23,043
26 Apr 2019 1,772.20 -0.89 -0.05 118,898
25 Apr 2019 1,773.09 6.38 0.36 81,048
24 Apr 2019 1,766.71 -1.21 -0.07 139,072
23 Apr 2019 1,767.92 0.00 0.00 66,569
18 Apr 2019 1,765.87 -1.85 -0.10 159,956
17 Apr 2019 1,767.72 0.36 0.02 31,634
16 Apr 2019 1,767.36 0.52 0.03 132,776
15 Apr 2019 1,766.84 0.00 0.00 323,088
12 Apr 2019 1,761.73 -1.60 -0.09 35,551
11 Apr 2019 1,763.33 0.84 0.05 8,665
10 Apr 2019 1,762.49 -7.45 -0.42 44,366
09 Apr 2019 1,769.94 2.00 0.11 32,841
08 Apr 2019 1,767.94 0.00 0.00 21,362
05 Apr 2019 1,771.10 -4.54 -0.26 209,292
04 Apr 2019 1,775.64 10.87 0.62 48,626
03 Apr 2019 1,764.77 -0.48 -0.03 15,351
02 Apr 2019 1,765.25 -3.14 -0.18 119,399
01 Apr 2019 1,768.39 0.00 0.00 82,633
29 Mar 2019 1,763.59 0.16 0.01 119,385
28 Mar 2019 1,763.43 -0.52 -0.03 91,015
27 Mar 2019 1,763.95 -0.84 -0.05 55,673
26 Mar 2019 1,764.79 0.77 0.04 108,392
25 Mar 2019 1,764.02 0.00 0.00 34,174
22 Mar 2019 1,761.67 -0.54 -0.03 125,404
21 Mar 2019 1,762.21 -0.92 -0.05 95,922
20 Mar 2019 1,763.13 -2.29 -0.13 113,926
19 Mar 2019 1,765.42 2.19 0.12 46,860
18 Mar 2019 1,763.23 0.00 0.00 300,462
15 Mar 2019 1,763.92 0.64 0.04 115,740
14 Mar 2019 1,763.28 -1.87 -0.11 52,218
13 Mar 2019 1,765.15 -0.47 -0.03 106,679
12 Mar 2019 1,765.62 2.23 0.13 23,063
11 Mar 2019 1,763.39 0.00 0.00 23,084
08 Mar 2019 1,762.85 0.25 0.01 214,780
07 Mar 2019 1,762.60 -0.72 -0.04 191,808
06 Mar 2019 1,763.32 0.00 0.00 31,432
01 Mar 2019 1,762.60 -0.14 -0.01 54,096
28 Feb 2019 1,762.74 -10.16 -0.57 36,245
27 Feb 2019 1,772.90 50.51 2.93 273,277
26 Feb 2019 1,722.39 -1.16 -0.07 45,276
25 Feb 2019 1,723.55 0.00 0.00 24,577
22 Feb 2019 1,722.62 6.17 0.36 137,745
21 Feb 2019 1,716.45 2.77 0.16 35,625
20 Feb 2019 1,713.68 -2.00 -0.12 151,905
19 Feb 2019 1,715.68 1.83 0.11 135,217
18 Feb 2019 1,713.85 0.00 0.00 130,965
15 Feb 2019 1,710.64 0.06 0.00 932,471
14 Feb 2019 1,710.58 0.51 0.03 104,968
13 Feb 2019 1,710.07 1.66 0.10 346,165
12 Feb 2019 1,708.41 0.86 0.05 73,611
11 Feb 2019 1,707.55 0.00 0.00 95,680
08 Feb 2019 1,705.78 0.99 0.06 93,429
07 Feb 2019 1,704.79 -2.30 -0.13 38,768
06 Feb 2019 1,707.09 -0.36 -0.02 24,787
05 Feb 2019 1,707.45 3.18 0.19 112,693
04 Feb 2019 1,704.27 0.00 0.00 53,122
01 Feb 2019 1,703.63 -0.97 -0.06 265,948
31 Jan 2019 1,704.60 1.72 0.10 303,528
30 Jan 2019 1,702.88 -1.31 -0.08 12,938
29 Jan 2019 1,704.19 -0.69 -0.04 59,013
28 Jan 2019 1,704.88 0.00 0.00 135,376
25 Jan 2019 1,706.08 0.83 0.05 57,718
24 Jan 2019 1,705.25 -1.32 -0.08 93,789
23 Jan 2019 1,706.57 -0.19 -0.01 49,049
22 Jan 2019 1,706.76 -0.37 -0.02 39,419
21 Jan 2019 1,707.13 0.00 0.00 71,271
18 Jan 2019 1,704.99 1.81 0.11 44,312
17 Jan 2019 1,703.18 -3.93 -0.23 255,676
16 Jan 2019 1,707.11 1.04 0.06 20,473
15 Jan 2019 1,706.07 1.36 0.08 33,721
14 Jan 2019 1,704.71 0.00 0.00 90,371
11 Jan 2019 1,706.21 -0.52 -0.03 43,186
10 Jan 2019 1,706.73 0.03 0.00 142,848
09 Jan 2019 1,706.70 -0.77 -0.05 119,446
08 Jan 2019 1,707.47 -1.00 -0.06 316,239
07 Jan 2019 1,708.47 -0.59 -0.03 157,364
07 Jan 2019 1,708.47 -0.59 -0.03 157,364
04 Jan 2019 1,709.06 0.09 0.01 18,692
03 Jan 2019 1,708.97 2.80 0.16 833,471
02 Jan 2019 1,706.17 1.00 0.06 103,479
02 Jan 2019 1,706.17 1.00 0.06 103,479
31 Dec 2018 1,705.17 0.00 0.00 47,256
28 Dec 2018 1,704.85 1.61 0.09 135,926
27 Dec 2018 1,703.24 0.00 0.00 60,627
24 Dec 2018 1,702.44 0.00 0.00 88,874
21 Dec 2018 1,706.40 1.46 0.09 167,206
20 Dec 2018 1,704.94 1.29 0.08 83,412
19 Dec 2018 1,703.65 1.39 0.08 169,853
18 Dec 2018 1,702.26 4.53 0.27 255,982
17 Dec 2018 1,697.73 0.00 0.00 37,713
14 Dec 2018 1,675.41 -17.50 -1.03 48,922
13 Dec 2018 1,692.91 -1.04 -0.06 24,830
12 Dec 2018 1,693.95 -0.19 -0.01 81,725
11 Dec 2018 1,694.14 -3.14 -0.19 102,131
10 Dec 2018 1,697.28 0.00 0.00 9,307
07 Dec 2018 1,697.04 0.08 0.00 11,145
06 Dec 2018 1,696.96 1.07 0.06 139,871
05 Dec 2018 1,695.89 0.38 0.02 248,379
04 Dec 2018 1,695.51 0.54 0.03 28,255
03 Dec 2018 1,694.97 0.00 0.00 105,962
30 Nov 2018 1,691.10 -0.52 -0.03 14,029
29 Nov 2018 1,691.62 5.04 0.30 962,407
28 Nov 2018 1,686.58 -1.65 -0.10 257,872
27 Nov 2018 1,688.23 -0.84 -0.05 166,268
26 Nov 2018 1,689.07 0.00 0.00 106,433
23 Nov 2018 1,695.30 -2.46 -0.14 118,738
22 Nov 2018 1,697.76 -3.07 -0.18 36,557
21 Nov 2018 1,700.83 0.93 0.05 136,910
20 Nov 2018 1,699.90 -1.13 -0.07 225,494
19 Nov 2018 1,701.03 0.00 0.00 65,444
16 Nov 2018 1,700.81 16.90 1.00 61,413
15 Nov 2018 1,683.91 -6.00 -0.36 152,770
14 Nov 2018 1,689.91 -25.10 -1.46 50,061
13 Nov 2018 1,715.01 4.81 0.28 20,667
12 Nov 2018 1,710.20 0.00 0.00 304,536
09 Nov 2018 1,700.52 11.99 0.71 306,327
08 Nov 2018 1,688.53 -0.66 -0.04 647,275
07 Nov 2018 1,689.19 0.00 0.00 40,463
05 Nov 2018 1,701.87 0.00 0.00 107,681
02 Nov 2018 1,692.28 -0.77 -0.05 23,544
01 Nov 2018 1,693.05 -1.90 -0.11 8,672
31 Oct 2018 1,694.95 0.30 0.02 69,567
30 Oct 2018 1,694.65 -5.76 -0.34 39,885
29 Oct 2018 1,700.41 0.00 0.00 25,274
26 Oct 2018 1,710.53 13.41 0.79 122,311
25 Oct 2018 1,697.12 -0.67 -0.04 64,815
24 Oct 2018 1,697.79 -2.20 -0.13 170,583
23 Oct 2018 1,699.99 0.59 0.03 12,931
22 Oct 2018 1,699.40 0.00 0.00 330,823
19 Oct 2018 1,700.08 1.10 0.06 81,428
18 Oct 2018 1,698.98 -5.69 -0.33 68,719
17 Oct 2018 1,704.67 1.48 0.09 164,548
16 Oct 2018 1,703.19 0.04 0.00 511,815
15 Oct 2018 1,703.15 0.00 0.00 310,428
12 Oct 2018 1,702.40 7.51 0.44 71,878
11 Oct 2018 1,694.89 0.60 0.04 57,026
10 Oct 2018 1,694.29 0.65 0.04 555,216
09 Oct 2018 1,693.64 -0.80 -0.05 159,797
08 Oct 2018 1,694.44 0.00 0.00 104,225
05 Oct 2018 1,694.24 -0.73 -0.04 167,779
04 Oct 2018 1,694.97 2.44 0.14 278,110
03 Oct 2018 1,692.53 -0.90 -0.05 44,401
02 Oct 2018 1,693.43 4.16 0.25 483,011
01 Oct 2018 1,689.27 0.00 0.00 335,592
28 Sep 2018 1,691.18 0.24 0.01 45,603
27 Sep 2018 1,690.94 -2.67 -0.16 808,493
26 Sep 2018 1,693.61 3.36 0.20 933,966
25 Sep 2018 1,690.25 0.00 0.00 133,512
21 Sep 2018 1,689.36 0.19 0.01 28,746
20 Sep 2018 1,689.17 0.83 0.05 48,801
19 Sep 2018 1,688.34 -1.36 -0.08 156,416
18 Sep 2018 1,689.70 0.93 0.06 20,506
17 Sep 2018 1,688.77 0.00 0.00 21,069
14 Sep 2018 1,689.27 -0.38 -0.02 95,970
13 Sep 2018 1,689.65 0.06 0.00 21,330
12 Sep 2018 1,689.59 0.57 0.03 42,326
11 Sep 2018 1,689.02 -0.34 -0.02 104,658
10 Sep 2018 1,689.36 0.00 0.00 92,921
07 Sep 2018 1,690.53 -0.28 -0.02 59,004
06 Sep 2018 1,690.81 -5.92 -0.35 67,107
05 Sep 2018 1,696.73 0.40 0.02 185,875
04 Sep 2018 1,696.33 -0.41 -0.02 332,425
03 Sep 2018 1,696.74 0.00 0.00 123,713
30 Aug 2018 1,701.30 -6.99 -0.41 942,944
29 Aug 2018 1,708.29 -5.63 -0.33 35,280
28 Aug 2018 1,713.92 -0.89 -0.05 15,437
27 Aug 2018 1,714.81 0.00 0.00 118,030
24 Aug 2018 1,713.10 0.01 0.00 157,510
23 Aug 2018 1,713.09 1.80 0.11 19,690
22 Aug 2018 1,711.29 -0.17 -0.01 78,815
21 Aug 2018 1,711.46 -1.43 -0.08 126,903
20 Aug 2018 1,712.89 0.00 0.00 31,252
17 Aug 2018 1,712.78 0.15 0.01 28,894
16 Aug 2018 1,712.63 -0.63 -0.04 16,778
15 Aug 2018 1,713.26 0.19 0.01 46,062
14 Aug 2018 1,713.07 1.11 0.06 96,352
13 Aug 2018 1,711.96 0.00 0.00 42,786
10 Aug 2018 1,711.74 -0.40 -0.02 68,071
09 Aug 2018 1,712.14 0.05 0.00 30,976
08 Aug 2018 1,712.09 -6.72 -0.39 54,312
07 Aug 2018 1,718.81 0.80 0.05 48,315
06 Aug 2018 1,718.01 0.00 0.00 16,667
03 Aug 2018 1,718.84 8.20 0.48 56,786
02 Aug 2018 1,710.64 0.00 0.00 517,766
31 Jul 2018 1,710.29 -0.10 -0.01 40,423
30 Jul 2018 1,710.39 0.00 0.00 172,340
27 Jul 2018 1,709.30 0.33 0.02 150,362
26 Jul 2018 1,708.97 -0.07 0.00 117,278
25 Jul 2018 1,709.04 -10.93 -0.64 189,003
24 Jul 2018 1,719.97 -0.01 0.00 154,820
23 Jul 2018 1,719.98 0.00 0.00 68,046
20 Jul 2018 1,719.82 -0.51 -0.03 46,481
19 Jul 2018 1,720.33 -0.22 -0.01 67,511
18 Jul 2018 1,720.55 -0.48 -0.03 72,365
17 Jul 2018 1,721.03 -0.39 -0.02 62,765
16 Jul 2018 1,721.42 0.00 0.00 77,459
13 Jul 2018 1,719.37 0.11 0.01 120,193
12 Jul 2018 1,719.26 -0.34 -0.02 90,465
11 Jul 2018 1,719.60 -1.93 -0.11 386,429
10 Jul 2018 1,721.53 0.08 0.00 742,479
09 Jul 2018 1,721.45 0.00 0.00 54,037
06 Jul 2018 1,722.10 -1.84 -0.11 15,133
05 Jul 2018 1,723.94 -1.73 -0.10 33,018
04 Jul 2018 1,725.67 -1.21 -0.07 42,074
03 Jul 2018 1,726.88 -0.52 -0.03 135,464
02 Jul 2018 1,727.40 0.00 0.00 204,383
29 Jun 2018 1,727.37 0.70 0.04 95,989
28 Jun 2018 1,726.67 0.24 0.01 250,086
27 Jun 2018 1,726.43 0.43 0.02 189,128
26 Jun 2018 1,726.00 0.09 0.01 48,175
25 Jun 2018 1,725.91 0.00 0.00 23,027
22 Jun 2018 1,723.42 0.33 0.02 75,981
21 Jun 2018 1,723.09 -6.37 -0.37 68,631
20 Jun 2018 1,729.46 0.00 0.00 12,957
18 Jun 2018 1,730.45 0.00 0.00 11,683
14 Jun 2018 1,730.50 -1.80 -0.10 58,409
13 Jun 2018 1,732.30 5.50 0.32 217,862
12 Jun 2018 1,726.80 4.87 0.28 143,344
11 Jun 2018 1,721.93 0.00 0.00 138,473
08 Jun 2018 1,721.59 0.39 0.02 15,265
07 Jun 2018 1,721.20 1.05 0.06 27,771
06 Jun 2018 1,720.15 -0.67 -0.04 8,131
05 Jun 2018 1,720.82 -4.46 -0.26 21,335
04 Jun 2018 1,725.28 0.00 0.00 9,225
01 Jun 2018 1,730.62 0.00 0.00 50,339
29 May 2018 1,728.54 0.34 0.02 11,770
28 May 2018 1,728.20 0.00 0.00 19,589
25 May 2018 1,728.15 -4.02 -0.23 18,483
24 May 2018 1,732.17 2.75 0.16 241,343
23 May 2018 1,729.42 1.46 0.08 9,223
22 May 2018 1,727.96 1.36 0.08 241,733
21 May 2018 1,726.60 0.00 0.00 62,569
18 May 2018 1,725.32 3.04 0.18 93,784
17 May 2018 1,722.28 5.67 0.33 570,849
16 May 2018 1,716.61 -1.60 -0.09 28,432
15 May 2018 1,718.21 3.56 0.21 20,765
14 May 2018 1,714.65 0.00 0.00 26,583
11 May 2018 1,715.23 -1.74 -0.10 169,690
10 May 2018 1,716.97 0.73 0.04 32,570
09 May 2018 1,716.24 -0.46 -0.03 28,648
08 May 2018 1,716.70 5.25 0.31 101,896
07 May 2018 1,711.45 0.00 0.00 28,606
04 May 2018 1,711.78 2.42 0.14 56,321
03 May 2018 1,709.36 0.42 0.02 15,524
02 May 2018 1,708.94 10.52 0.62 135,148
01 May 2018 1,698.42 0.93 0.05 40,039
30 Apr 2018 1,697.49 0.00 0.00 81,848
27 Apr 2018 1,696.97 2.77 0.16 433,328
26 Apr 2018 1,694.20 0.08 0.00 95,281
25 Apr 2018 1,694.12 0.04 0.00 646,768
24 Apr 2018 1,694.08 0.71 0.04 555,323
23 Apr 2018 1,693.37 0.00 0.00 95,391
20 Apr 2018 1,693.50 0.37 0.02 110,205
19 Apr 2018 1,693.13 5.61 0.33 17,874
18 Apr 2018 1,687.52 -9.87 -0.58 230,612
17 Apr 2018 1,697.39 0.45 0.03 37,225
16 Apr 2018 1,696.94 0.00 0.00 22,607
13 Apr 2018 1,697.20 -0.26 -0.02 17,131
12 Apr 2018 1,697.46 -0.42 -0.02 46,561
11 Apr 2018 1,697.88 -1.77 -0.10 23,166
10 Apr 2018 1,699.65 0.03 0.00 73,576
09 Apr 2018 1,699.62 0.00 0.00 54,805
06 Apr 2018 1,700.40 0.11 0.01 86,160
05 Apr 2018 1,700.29 1.95 0.11 23,326
04 Apr 2018 1,698.34 -0.98 -0.06 99,322
03 Apr 2018 1,699.32 0.00 0.00 74,182
29 Mar 2018 1,698.91 0.40 0.02 26,072
28 Mar 2018 1,698.51 -0.47 -0.03 30,249
27 Mar 2018 1,698.98 -2.82 -0.17 14,340
26 Mar 2018 1,701.80 0.00 0.00 64,932
23 Mar 2018 1,703.85 0.91 0.05 33,305
22 Mar 2018 1,702.94 2.06 0.12 21,169
21 Mar 2018 1,700.88 0.82 0.05 130,640
20 Mar 2018 1,700.06 0.15 0.01 35,878
19 Mar 2018 1,699.91 0.00 0.00 13,634
16 Mar 2018 1,699.99 0.07 0.00 168,963
15 Mar 2018 1,699.92 -1.27 -0.07 69,343
14 Mar 2018 1,701.19 3.71 0.22 449,216
13 Mar 2018 1,697.48 0.22 0.01 156,581
12 Mar 2018 1,697.26 0.00 0.00 141,431
09 Mar 2018 1,694.71 -0.07 0.00 39,813
08 Mar 2018 1,694.78 -3.76 -0.22 90,418
07 Mar 2018 1,698.54 -3.72 -0.22 21,779
06 Mar 2018 1,702.26 1.47 0.09 35,939
05 Mar 2018 1,700.79 0.00 0.00 25,925
02 Mar 2018 1,700.32 0.09 0.01 31,872
01 Mar 2018 1,700.23 0.00 0.00 3,673
28 Feb 2018 1,700.23 0.58 0.03 22,059
27 Feb 2018 1,699.65 0.23 0.01 103,507
26 Feb 2018 1,699.42 0.00 0.00 24,177
23 Feb 2018 1,701.57 -0.37 -0.02 509,425
22 Feb 2018 1,701.94 0.73 0.04 130,791
21 Feb 2018 1,701.21 0.00 0.00 72,864
20 Feb 2018 1,701.21 0.24 0.01 98,787
19 Feb 2018 1,700.97 0.00 0.00 35,486
16 Feb 2018 1,701.06 -0.92 -0.05 113,056
15 Feb 2018 1,701.98 -0.11 -0.01 92,093
14 Feb 2018 1,702.09 0.00 0.00 99,611
09 Feb 2018 1,701.84 -2.61 -0.15 162,076
08 Feb 2018 1,704.45 0.07 0.00 202,169
07 Feb 2018 1,704.38 -1.87 -0.11 71,312
06 Feb 2018 1,706.25 -0.79 -0.05 70,904
05 Feb 2018 1,707.04 0.00 0.00 49,976
02 Feb 2018 1,707.08 0.28 0.02 82,588
01 Feb 2018 1,706.80 3.03 0.18 92,905
31 Jan 2018 1,703.77 -0.99 -0.06 290,469
30 Jan 2018 1,704.76 -5.48 -0.32 60,161
29 Jan 2018 1,710.24 0.00 0.00 103,220
26 Jan 2018 1,704.18 -0.72 -0.04 100,194
25 Jan 2018 1,704.90 0.51 0.03 140,543
24 Jan 2018 1,704.39 -10.45 -0.61 40,567
23 Jan 2018 1,714.84 1.90 0.11 23,617
22 Jan 2018 1,712.94 0.00 0.00 33,421
19 Jan 2018 1,713.52 7.63 0.45 450,666
18 Jan 2018 1,705.89 -8.24 -0.48 114,829
17 Jan 2018 1,714.13 1.80 0.11 57,262
16 Jan 2018 1,712.33 0.06 0.00 60,599
15 Jan 2018 1,712.27 0.00 0.00 77,477
12 Jan 2018 1,710.61 6.48 0.38 362,412
11 Jan 2018 1,704.13 -0.23 -0.01 68,849
10 Jan 2018 1,704.36 -0.22 -0.01 45,461
09 Jan 2018 1,704.58 -0.85 -0.05 45,834
08 Jan 2018 1,705.43 0.00 0.00 127,986
05 Jan 2018 1,705.35 -2.25 -0.13 18,614
04 Jan 2018 1,707.60 -19.64 -1.14 80,988
03 Jan 2018 1,727.24 -0.14 -0.01 49,385
02 Jan 2018 1,727.38 0.00 0.00 5,963
29 Dec 2017 1,728.75 -1.16 -0.07 86,719
28 Dec 2017 1,729.91 0.44 0.03 60,692
27 Dec 2017 1,729.47 0.00 0.00 1,008,326
22 Dec 2017 1,731.79 3.59 0.21 35,461
21 Dec 2017 1,728.20 2.61 0.15 277,660
20 Dec 2017 1,725.59 3.64 0.21 158,627
19 Dec 2017 1,721.95 -1.90 -0.11 53,171
18 Dec 2017 1,723.85 0.00 0.00 287,346
15 Dec 2017 1,726.51 -4.19 -0.24 115,721
14 Dec 2017 1,730.70 -12.64 -0.73 57,742
13 Dec 2017 1,743.34 3.27 0.19 446,360
12 Dec 2017 1,740.07 -11.79 -0.67 185,207
11 Dec 2017 1,751.86 0.00 0.00 94,466
08 Dec 2017 1,757.41 13.84 0.79 113,518
07 Dec 2017 1,743.57 -10.08 -0.57 48,913
06 Dec 2017 1,753.65 1.73 0.10 413,815
05 Dec 2017 1,751.92 -1.19 -0.07 68,432
04 Dec 2017 1,753.11 0.00 0.00 76,192
01 Dec 2017 1,750.94 1.85 0.11 86,131
30 Nov 2017 1,749.09 5.82 0.33 206,367
29 Nov 2017 1,743.27 -0.87 -0.05 36,073
28 Nov 2017 1,744.14 0.68 0.04 40,233
27 Nov 2017 1,743.46 0.00 0.00 219,619
24 Nov 2017 1,742.29 1.39 0.08 8,618
23 Nov 2017 1,740.90 -0.58 -0.03 39,133
22 Nov 2017 1,741.48 -13.50 -0.77 71,538
21 Nov 2017 1,754.98 0.14 0.01 625,027
20 Nov 2017 1,754.84 0.00 0.00 27,814
17 Nov 2017 1,754.81 0.92 0.05 149,739
16 Nov 2017 1,753.89 1.34 0.08 100,942
15 Nov 2017 1,752.55 0.00 0.00 42,570
14 Nov 2017 1,752.55 0.07 0.00 33,007
13 Nov 2017 1,752.48 0.00 0.00 122,396
10 Nov 2017 1,753.55 -2.85 -0.16 140,725
09 Nov 2017 1,756.40 1.52 0.09 130,809
08 Nov 2017 1,754.88 0.35 0.02 58,396
07 Nov 2017 1,754.53 -1.80 -0.10 399,735
06 Nov 2017 1,756.33 0.00 0.00 95,649
03 Nov 2017 1,754.27 -1.82 -0.10 47,818
02 Nov 2017 1,756.09 -5.64 -0.32 112,031
01 Nov 2017 1,761.73 2.40 0.14 152,080
31 Oct 2017 1,759.33 -0.65 -0.04 81,794
30 Oct 2017 1,759.98 0.00 0.00 364,822
27 Oct 2017 1,761.15 -0.89 -0.05 67,790
26 Oct 2017 1,762.04 1.45 0.08 31,056
25 Oct 2017 1,760.59 -0.24 -0.01 53,556
24 Oct 2017 1,760.83 -1.77 -0.10 479,977
23 Oct 2017 1,762.60 0.00 0.00 94,659
20 Oct 2017 1,764.60 -6.08 -0.34 57,165
19 Oct 2017 1,770.68 0.00 0.00 26,513
17 Oct 2017 1,770.50 0.05 0.00 356,387
16 Oct 2017 1,770.45 0.00 0.00 615,444
12 Oct 2017 1,770.66 -2.34 -0.13 439,994
11 Oct 2017 1,773.00 -0.28 -0.02 392,336
10 Oct 2017 1,773.28 0.19 0.01 415,948
09 Oct 2017 1,773.09 0.00 0.00 267,054
06 Oct 2017 1,782.36 -0.57 -0.03 581,246
05 Oct 2017 1,782.93 -1.86 -0.10 30,480
04 Oct 2017 1,784.79 -0.23 -0.01 111,354
03 Oct 2017 1,785.02 1.81 0.10 200,751
02 Oct 2017 1,783.21 0.00 0.00 52,019
29 Sep 2017 1,782.18 0.56 0.03 20,831
28 Sep 2017 1,781.62 -1.06 -0.06 84,164
27 Sep 2017 1,782.68 -0.50 -0.03 107,204
26 Sep 2017 1,783.18 0.00 0.00 18,618
22 Sep 2017 1,783.79 -0.26 -0.01 125,134
21 Sep 2017 1,784.05 -3.80 -0.21 344,872
20 Sep 2017 1,787.85 -2.46 -0.14 75,416
19 Sep 2017 1,790.31 -0.60 -0.03 168,647
18 Sep 2017 1,790.91 0.00 0.00 14,438
15 Sep 2017 1,791.33 -0.38 -0.02 68,967
14 Sep 2017 1,791.71 2.35 0.13 247,657
13 Sep 2017 1,789.36 -0.05 0.00 46,255
12 Sep 2017 1,789.41 -0.15 -0.01 131,959
11 Sep 2017 1,789.56 0.00 0.00 273,509
08 Sep 2017 1,789.05 0.19 0.01 216,205
07 Sep 2017 1,788.86 -0.56 -0.03 297,721
06 Sep 2017 1,789.42 0.46 0.03 156,626
05 Sep 2017 1,788.96 0.04 0.00 283,269
04 Sep 2017 1,788.92 0.00 0.00 19,583
01 Sep 2017 1,790.06 0.00 0.00 72,461
30 Aug 2017 1,791.21 0.00 0.00 47,871
29 Aug 2017 1,791.21 -0.57 -0.03 5,866
28 Aug 2017 1,791.78 0.00 0.00 39,444
25 Aug 2017 1,791.70 -0.13 -0.01 90,759
24 Aug 2017 1,791.83 -0.48 -0.03 42,267
23 Aug 2017 1,792.31 0.02 0.00 50,225
22 Aug 2017 1,792.29 0.04 0.00 12,821
21 Aug 2017 1,792.25 0.00 0.00 168,095
18 Aug 2017 1,792.35 0.60 0.03 295,927
17 Aug 2017 1,791.75 -0.58 -0.03 118,889
16 Aug 2017 1,792.33 0.39 0.02 116,846
15 Aug 2017 1,791.94 -1.06 -0.06 105,095
14 Aug 2017 1,793.00 0.00 0.00 25,275
11 Aug 2017 1,792.92 0.00 0.00 37,176
10 Aug 2017 1,792.92 0.04 0.00 74,631
09 Aug 2017 1,792.88 0.48 0.03 240,639
08 Aug 2017 1,792.40 0.01 0.00 137,093
07 Aug 2017 1,792.39 0.00 0.00 210,812
04 Aug 2017 1,791.71 0.00 0.00 189,444
03 Aug 2017 1,791.71 -0.72 -0.04 131,494
02 Aug 2017 1,792.43 0.00 0.00 49,849
31 Jul 2017 1,792.03 0.00 0.00 260,529
28 Jul 2017 1,791.76 -0.11 -0.01 111,173
27 Jul 2017 1,791.87 0.81 0.05 104,617
26 Jul 2017 1,791.06 -0.18 -0.01 229,734
25 Jul 2017 1,791.24 1.07 0.06 38,772
24 Jul 2017 1,790.17 0.00 0.00 32,559
21 Jul 2017 1,789.76 -0.14 -0.01 38,756
20 Jul 2017 1,789.90 -0.14 -0.01 61,735
19 Jul 2017 1,790.04 0.40 0.02 37,913
18 Jul 2017 1,789.64 0.09 0.01 330,533
17 Jul 2017 1,789.55 0.00 0.00 177,831
14 Jul 2017 1,790.06 -0.07 0.00 57,210
13 Jul 2017 1,790.13 0.09 0.01 87,020
12 Jul 2017 1,790.04 0.85 0.05 114,413
11 Jul 2017 1,789.19 -1.12 -0.06 61,895
10 Jul 2017 1,790.31 0.00 0.00 27,556
07 Jul 2017 1,790.02 -0.09 -0.01 235,210
06 Jul 2017 1,790.11 0.05 0.00 230,155
05 Jul 2017 1,790.06 -0.39 -0.02 124,935
04 Jul 2017 1,790.45 -0.49 -0.03 132,896
03 Jul 2017 1,790.94 0.00 0.00 1,153,967
30 Jun 2017 1,791.04 -0.56 -0.03 33,187
29 Jun 2017 1,791.60 0.08 0.00 135,102
28 Jun 2017 1,791.52 0.91 0.05 48,994
27 Jun 2017 1,790.61 0.00 0.00 6,986
23 Jun 2017 1,790.06 -0.60 -0.03 170,233
22 Jun 2017 1,790.66 1.63 0.09 26,955
21 Jun 2017 1,789.03 0.00 0.00 158,406
16 Jun 2017 1,789.75 0.00 0.00 36,314
14 Jun 2017 1,790.38 -1.47 -0.08 317,560
13 Jun 2017 1,791.85 0.14 0.01 192,061
12 Jun 2017 1,791.71 0.00 0.00 46,934
09 Jun 2017 1,792.24 -0.17 -0.01 272,148
08 Jun 2017 1,792.41 -0.34 -0.02 77,658
07 Jun 2017 1,792.75 -0.42 -0.02 120,107
06 Jun 2017 1,793.17 -0.05 0.00 15,123
05 Jun 2017 1,793.22 0.00 0.00 15,775
02 Jun 2017 1,793.31 -0.44 -0.02 26,611
01 Jun 2017 1,793.75 0.25 0.01 18,819
31 May 2017 1,793.50 0.00 0.00 48,933
29 May 2017 1,793.45 0.00 0.00 13,455
26 May 2017 1,793.40 0.36 0.02 25,049
25 May 2017 1,793.04 -1.75 -0.10 42,290
24 May 2017 1,794.79 -2.76 -0.15 96,507
23 May 2017 1,797.55 -0.97 -0.05 343,082
22 May 2017 1,798.52 0.00 0.00 18,606
19 May 2017 1,798.63 0.07 0.00 182,906
18 May 2017 1,798.56 -4.17 -0.23 128,593
17 May 2017 1,802.73 0.06 0.00 11,096
16 May 2017 1,802.67 3.91 0.22 75,350
15 May 2017 1,798.76 0.00 0.00 78,396
12 May 2017 1,799.30 0.17 0.01 59,262
11 May 2017 1,799.13 -0.40 -0.02 83,511
10 May 2017 1,799.53 -0.76 -0.04 120,917
09 May 2017 1,800.29 -0.16 -0.01 10,974
08 May 2017 1,800.45 0.00 0.00 77,100
05 May 2017 1,800.72 0.16 0.01 121,932
04 May 2017 1,800.56 -0.52 -0.03 95,229
03 May 2017 1,801.08 0.13 0.01 30,542
02 May 2017 1,800.95 -0.12 -0.01 91,712
01 May 2017 1,801.07 0.00 0.00 103,065
28 Apr 2017 1,800.91 -1.87 -0.10 508,453
27 Apr 2017 1,802.78 -0.12 -0.01 62,536
26 Apr 2017 1,802.90 0.08 0.00 101,655
25 Apr 2017 1,802.82 -0.28 -0.02 5,134
24 Apr 2017 1,803.10 0.00 0.00 44,625
21 Apr 2017 1,802.33 8.77 0.49 36,189
20 Apr 2017 1,793.56 0.18 0.01 27,225
19 Apr 2017 1,793.38 -6.54 -0.36 454,987
18 Apr 2017 1,799.92 0.00 0.00 133,757
13 Apr 2017 1,800.47 -4.50 -0.25 237,000
12 Apr 2017 1,804.97 1.07 0.06 251,767
11 Apr 2017 1,803.90 0.88 0.05 10,881
10 Apr 2017 1,803.02 0.00 0.00 8,750
07 Apr 2017 1,802.88 -1.42 -0.08 102,912
06 Apr 2017 1,804.30 -3.28 -0.18 37,034
05 Apr 2017 1,807.58 -0.24 -0.01 194,282
04 Apr 2017 1,807.82 -2.39 -0.13 133,971
03 Apr 2017 1,810.21 0.00 0.00 65,614
31 Mar 2017 1,811.54 0.00 0.00 56,792
29 Mar 2017 1,812.63 -11.56 -0.63 24,265
28 Mar 2017 1,824.19 -1.97 -0.11 27,999
27 Mar 2017 1,826.16 0.00 0.00 239,379
24 Mar 2017 1,827.95 -1.37 -0.07 79,463
23 Mar 2017 1,829.32 1.01 0.06 380,665
22 Mar 2017 1,828.31 -1.69 -0.09 51,639
21 Mar 2017 1,830.00 1.11 0.06 58,093
20 Mar 2017 1,828.89 0.00 0.00 183,518
17 Mar 2017 1,827.06 3.83 0.21 27,284
16 Mar 2017 1,823.23 1.45 0.08 19,649
15 Mar 2017 1,821.78 -0.64 -0.04 26,397
14 Mar 2017 1,822.42 0.69 0.04 35,658
13 Mar 2017 1,821.73 0.00 0.00 60,555
10 Mar 2017 1,820.96 2.06 0.11 74,750
09 Mar 2017 1,818.90 -2.20 -0.12 63,323
08 Mar 2017 1,821.10 -1.26 -0.07 33,643
07 Mar 2017 1,822.36 3.07 0.17 41,660
06 Mar 2017 1,819.29 0.00 0.00 10,176
03 Mar 2017 1,822.77 -0.37 -0.02 42,780
02 Mar 2017 1,823.14 0.70 0.04 76,115
01 Mar 2017 1,822.44 0.00 0.00 51,550
24 Feb 2017 1,815.39 -10.90 -0.60 95,098
23 Feb 2017 1,826.29 6.19 0.34 220,484
22 Feb 2017 1,820.10 -2.16 -0.12 324,644
21 Feb 2017 1,822.26 -8.34 -0.46 14,797
20 Feb 2017 1,830.60 0.00 0.00 41,837
17 Feb 2017 1,829.67 -4.41 -0.24 49,756
16 Feb 2017 1,834.08 1.87 0.10 272,010
15 Feb 2017 1,832.21 -0.69 -0.04 204,494
14 Feb 2017 1,832.90 0.84 0.05 6,672
13 Feb 2017 1,832.06 0.00 0.00 26,463
10 Feb 2017 1,831.22 3.00 0.16 32,731
09 Feb 2017 1,828.22 3.99 0.22 54,270
08 Feb 2017 1,824.23 -1.52 -0.08 41,557
07 Feb 2017 1,825.75 2.59 0.14 64,761
06 Feb 2017 1,823.16 0.00 0.00 39,951
06 Feb 2017 1,823.16 0.00 0.00 39,951
03 Feb 2017 1,823.35 0.76 0.00 0
02 Feb 2017 1,822.59 2.31 0.00 0

Security Close Price Price Change ($) Price Change (%) Volume Traded
AGL 24.70 0 0 0
AHL 17.00 0.01 0.06 500
AMBL 40.00 0 0 0
AMCL 53.00 0 0 0
FIRST 46.31 0 0 515
GHL 19.30 0.1 0.52 12386
GML 5.00 0 0 1000
LJWB 1.44 0 0 0
MASSY 58.69 0 0 0
NEL 4.01 0 0 0
NFM 1.82 0.02 1.11 600
NGL 16.01 -0.02 -0.12 16211
OCM 5.06 0 0 0
PHL 7.51 0 0 0
PLD 3.15 0 0 0
RFHL 142.00 0 0 168
SBTT 54.90 0 0 0
TCL 2.05 0 0 0
UCL 16.97 0 0 0
WCO 36.00 -0.4 -1.1 3130

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Market Data
TOP Logo

Online Trading

Subscribe to TTSE Trading System

Subscribe

TTSE E-Statements

E-Statements

TTSE Reports and Summaries

Reports & Summaries

TOP Logo

Online Trading

Subscribe to TTSE Trading System

Subscribe

TTSE E-Statements

E-Statements

TTSE Reports and Summaries

Reports & Summaries

Close Menu

Main Menu

Summary Activity

Equities

Activity for 21 Sep 2020
Symbol Open Close Change Volume
GKC $3.25 $3.49 0.24 1,000
JMMBGL $1.78 $1.88 0.10 4,500
GHL $19.20 $19.30 0.10 12,386
NFM $1.80 $1.82 0.02 600
AHL $16.99 $17.00 0.01 500
FIRST $46.31 $46.31 0.00 515
RFHL $142.00 $142.00 0.00 168
GML $5.00 $5.00 0.00 1,000
NCBFG $7.70 $7.70 0.00 781
NGL $16.03 $16.01 -0.02 16,211
WCO $36.40 $36.00 -0.40 3,130

Summary Activity

Bonds

Activity for 21-Sep-2020
Symbol Open Close Change
No Trade Activity.

Summary Activity

Mutual Funds

Activity for 21-Sep-2020
Symbol Open Close Change
CIF 25.74 25.60 -0.14

Summary Activity

USD

Activity for 21-Sep-2020
Symbol Open Close Change
CIF 25.74 25.60 -0.14

TTSE Welcome Popup

E-Statements

Coming Soon!

Online Trading

Coming Soon!