Indices

Index Details

Date: 02 Dec 2020

Index Name: CROSS LISTED INDEX

Trade Information

Value Date	Value	Change	Change%
02 Dec 2020	116.85	0.05	0.04
Volume	MARKETCAP
178,761	$41,642,292,693.60
WTD	MTD	QTD	YTD
0.59%	0.14%	2.46%	-19.22%

Charts

History

Composition

Charts

Source: The Trinidad and Tobago Stock Exchange

History

Trade Date	Value	Change ($)	Change (%)	Volume Traded
02 Dec 2020	116.85	0.05	0.04	178,761
01 Dec 2020	116.80	0.11	0.09	12,531
30 Nov 2020	116.69	0.53	0.46	152,507
27 Nov 2020	116.16	0.28	0.24	114,453
26 Nov 2020	115.88	0.08	0.07	277,530
25 Nov 2020	115.80	0.46	0.40	17,231
24 Nov 2020	115.34	0.25	0.22	103,136
23 Nov 2020	115.09	-0.16	-0.14	340,868
20 Nov 2020	115.25	0.00	0.00	87,890
19 Nov 2020	115.25	0.00	0.00	97,230
18 Nov 2020	115.25	0.07	0.06	53,313
17 Nov 2020	115.18	0.14	0.12	119,709
16 Nov 2020	115.04	-0.58	-0.50	30,117
13 Nov 2020	115.62	0.00	0.00	16,667
12 Nov 2020	115.62	0.03	0.03	60,196
11 Nov 2020	115.59	0.18	0.16	3,002
10 Nov 2020	115.41	-0.26	-0.22	55,633
09 Nov 2020	115.67	0.00	0.00	33,532
06 Nov 2020	115.67	-0.03	-0.03	38,790
05 Nov 2020	115.70	0.05	0.04	7,768
04 Nov 2020	115.65	0.60	0.52	166,807
03 Nov 2020	115.05	-0.50	-0.43	44,767
02 Nov 2020	115.55	-0.50	-0.43	3,804
30 Oct 2020	116.05	0.14	0.12	45,492
29 Oct 2020	115.91	0.39	0.34	95,692
28 Oct 2020	115.52	-0.63	-0.54	42,118
27 Oct 2020	116.15	0.39	0.34	12,544
26 Oct 2020	115.76	0.00	0.00	10,669
23 Oct 2020	115.76	0.00	0.00	13,242
22 Oct 2020	115.76	0.51	0.44	141,753
21 Oct 2020	115.25	0.14	0.12	5,025
20 Oct 2020	115.11	-0.22	-0.19	9,535
19 Oct 2020	115.33	0.22	0.19	5,925
16 Oct 2020	115.11	-0.27	-0.23	12,000
15 Oct 2020	115.38	-0.08	-0.07	26,400
14 Oct 2020	115.46	0.06	0.05	4,694
13 Oct 2020	115.40	-0.35	-0.30	22,976
12 Oct 2020	115.75	-0.02	-0.02	10,384
09 Oct 2020	115.77	0.75	0.65	214,213
08 Oct 2020	115.02	-0.21	-0.18	96,503
07 Oct 2020	115.23	0.50	0.44	208,268
06 Oct 2020	114.73	0.58	0.51	63,474
05 Oct 2020	114.15	0.22	0.19	55,697
02 Oct 2020	113.93	-0.05	-0.04	387,635
01 Oct 2020	113.98	0.57	0.50	15,050
30 Sep 2020	113.41	0.00	0.00	24,055
29 Sep 2020	113.41	0.46	0.41	36,379
28 Sep 2020	112.95	0.11	0.10	403,310
25 Sep 2020	112.84	-0.52	-0.46	10,957
23 Sep 2020	113.36	0.36	0.32	18,803
22 Sep 2020	113.00	-0.99	-0.87	200,000
21 Sep 2020	113.99	1.22	1.08	6,281
18 Sep 2020	112.77	-2.18	-1.90	119,397
17 Sep 2020	114.95	-0.27	-0.23	14,925
16 Sep 2020	115.22	0.03	0.03	86,262
15 Sep 2020	115.19	-0.57	-0.49	62,626
14 Sep 2020	115.76	0.00	0.00	6,776
11 Sep 2020	115.76	0.83	0.72	39,000
10 Sep 2020	114.93	-1.05	-0.91	59,496
09 Sep 2020	115.98	0.00	0.00	20,000
08 Sep 2020	115.98	0.15	0.13	24,354
07 Sep 2020	115.83	0.71	0.62	6,264
04 Sep 2020	115.12	0.31	0.27	562,673
03 Sep 2020	114.81	-0.31	-0.27	55,983
02 Sep 2020	115.12	-0.01	-0.01	79,313
01 Sep 2020	115.13	0.05	0.04	50,000
28 Aug 2020	115.08	0.03	0.03	375,175
27 Aug 2020	115.05	-0.22	-0.19	190,427
26 Aug 2020	115.27	-0.08	-0.07	6,180
25 Aug 2020	115.35	-0.66	-0.57	235,232
24 Aug 2020	116.01	0.91	0.79	138,671
21 Aug 2020	115.10	-1.09	-0.94	197,681
20 Aug 2020	116.19	-0.18	-0.15	5,295
19 Aug 2020	116.37	1.17	1.02	21,909
18 Aug 2020	115.20	-0.21	-0.18	296,800
17 Aug 2020	115.41	0.16	0.14	45,890
14 Aug 2020	115.25	-0.03	-0.03	75,000
13 Aug 2020	115.28	-0.10	-0.09	84,995
12 Aug 2020	115.38	-0.09	-0.08	7,351
11 Aug 2020	115.47	-0.21	-0.18	63,646
10 Aug 2020	115.68	-0.38	-0.33	21,542
07 Aug 2020	116.06	0.00	0.00	9,000
06 Aug 2020	116.06	0.15	0.13	20,393
05 Aug 2020	115.91	0.19	0.16	37,748
04 Aug 2020	115.72	0.47	0.41	271,458
03 Aug 2020	115.25	0.00	0.00	22,354
31 Jul 2020	115.25	0.00	0.00	95,150
30 Jul 2020	115.25	0.04	0.03	12,235
29 Jul 2020	115.21	0.00	0.00	75,800
28 Jul 2020	115.21	0.11	0.10	4,751
27 Jul 2020	115.10	0.72	0.63	1,896
24 Jul 2020	114.38	-0.73	-0.63	86,371
23 Jul 2020	115.11	-0.45	-0.39	22,164
22 Jul 2020	115.56	-0.33	-0.28	180,648
21 Jul 2020	115.89	0.00	0.00	33,739
20 Jul 2020	115.89	0.27	0.23	5,053
17 Jul 2020	115.62	0.06	0.05	327,479
16 Jul 2020	115.56	-0.11	-0.10	93,692
15 Jul 2020	115.67	0.27	0.23	23,272
14 Jul 2020	115.40	-0.34	-0.29	131,333
13 Jul 2020	115.74	0.00	0.00	1,600
10 Jul 2020	115.74	0.27	0.23	71,000
09 Jul 2020	115.47	0.07	0.06	115,150
08 Jul 2020	115.40	0.00	0.00	30,000
07 Jul 2020	115.40	-0.04	-0.03	353,108
06 Jul 2020	115.44	0.32	0.28	54,737
03 Jul 2020	115.12	-0.03	-0.03	13,000
02 Jul 2020	115.15	0.00	0.00	11,470
01 Jul 2020	115.15	0.09	0.08	52,345
30 Jun 2020	115.06	0.43	0.38	47,378
29 Jun 2020	114.63	-0.27	-0.23	139,726
26 Jun 2020	114.90	-0.35	-0.30	3,130
25 Jun 2020	115.25	0.07	0.06	2,001
24 Jun 2020	115.18	0.04	0.03	143,457
23 Jun 2020	115.14	0.16	0.14	9,718
22 Jun 2020	114.98	0.04	0.03	301,159
18 Jun 2020	114.94	0.22	100.00	225,009
17 Jun 2020	114.72	0.00	0.00	0
16 Jun 2020	114.72	1.63	1.44	50,540
15 Jun 2020	113.09	0.08	0.07	16,953
12 Jun 2020	113.01	0.00	0.00	2,450
10 Jun 2020	113.01	-0.22	-0.19	3,950
09 Jun 2020	113.23	-0.08	-0.07	120,128
08 Jun 2020	113.31	0.00	0.00	15,087
05 Jun 2020	113.31	0.00	0.00	199,186
04 Jun 2020	113.31	0.00	0.00	18,787
03 Jun 2020	113.31	0.00	0.00	3,180
02 Jun 2020	113.31	-0.49	-0.43	12,246
01 Jun 2020	113.80	-0.05	-0.04	26,047
29 May 2020	113.85	0.69	0.61	220,064
28 May 2020	113.16	-0.27	-0.24	92,890
27 May 2020	113.43	-0.22	-0.19	233,453
26 May 2020	113.65	0.36	0.32	106,300
22 May 2020	113.29	-0.27	100.00	135,000
21 May 2020	113.56	0.00	0.00	0
20 May 2020	113.56	0.27	0.24	102,176
19 May 2020	113.29	0.05	0.04	110,180
18 May 2020	113.24	0.08	0.07	241,426
15 May 2020	113.16	0.35	0.31	30,000
14 May 2020	112.81	-0.42	-0.37	45,315
13 May 2020	113.23	0.21	0.19	84,665
12 May 2020	113.02	-0.33	-0.29	52,144
11 May 2020	113.35	-0.35	-0.31	150,599
08 May 2020	113.70	-2.95	-2.53	157,465
07 May 2020	116.65	0.00	0.00	1,400
06 May 2020	116.65	0.03	0.03	5,000
05 May 2020	116.62	0.05	0.04	14,556
04 May 2020	116.57	-0.33	-0.28	70,080
01 May 2020	116.90	0.27	0.23	2,500
30 Apr 2020	116.63	0.05	0.04	151,612
29 Apr 2020	116.58	-0.55	-0.47	19,783
28 Apr 2020	117.13	-0.40	-0.34	167,743
27 Apr 2020	117.53	-0.27	-0.23	120,719
24 Apr 2020	117.80	-0.22	-0.19	109,428
23 Apr 2020	118.02	0.84	0.72	19,942
22 Apr 2020	117.18	3.68	3.24	70,800
21 Apr 2020	113.50	0.00	0.00	525
20 Apr 2020	113.50	0.00	0.00	1,218
17 Apr 2020	113.50	0.00	0.00	12,050
16 Apr 2020	113.50	0.00	0.00	12,013
15 Apr 2020	113.50	2.34	2.11	937
14 Apr 2020	111.16	0.00	0.00	2,000
09 Apr 2020	111.16	-1.30	-1.16	311,120
08 Apr 2020	112.46	0.00	0.00	221,796
07 Apr 2020	112.46	-0.27	-0.24	69,696
06 Apr 2020	112.73	0.00	0.00	23,860
03 Apr 2020	112.73	0.00	0.00	224,118
02 Apr 2020	112.73	-0.71	-0.63	93,446
01 Apr 2020	113.44	-7.47	-6.18	138,550
31 Mar 2020	120.91	-2.08	-1.69	9,983
27 Mar 2020	122.99	-7.95	-6.07	235,100
26 Mar 2020	130.94	0.11	0.08	11,150
25 Mar 2020	130.83	-0.64	-0.49	926,507
24 Mar 2020	131.47	-1.01	-0.76	402,000
23 Mar 2020	132.48	-0.55	-0.41	160,383
20 Mar 2020	133.03	-4.67	-3.39	249,235
19 Mar 2020	137.70	-0.45	-0.33	149,985
18 Mar 2020	138.15	-2.52	-1.79	73,027
17 Mar 2020	140.67	-1.94	-1.36	459,157
16 Mar 2020	142.61	-2.22	-1.53	358,351
13 Mar 2020	144.83	-0.16	-0.11	158,615
12 Mar 2020	144.99	-0.55	-0.38	182,054
11 Mar 2020	145.54	-0.48	-0.33	130,739
10 Mar 2020	146.02	-0.94	-0.64	226,392
09 Mar 2020	146.96	-0.27	-0.18	652,150
06 Mar 2020	147.23	-0.11	-0.07	172,200
05 Mar 2020	147.34	-0.55	-0.37	480,694
04 Mar 2020	147.89	-0.27	-0.18	4,493
03 Mar 2020	148.16	0.44	0.30	6,831
02 Mar 2020	147.72	-0.03	-0.02	521,097
28 Feb 2020	147.75	-0.52	-0.35	2,062,780
27 Feb 2020	148.27	-0.05	-0.03	92,249
26 Feb 2020	148.32	0.35	0.24	37,600
21 Feb 2020	147.97	-0.35	-0.24	273,393
20 Feb 2020	148.32	0.05	0.03	231,018
19 Feb 2020	148.27	0.35	0.24	63,860
18 Feb 2020	147.92	-0.40	-0.27	79,800
17 Feb 2020	148.32	-0.05	-0.03	318,913
14 Feb 2020	148.37	0.35	0.24	17,198
13 Feb 2020	148.02	-0.35	-0.24	64,601
12 Feb 2020	148.37	0.00	0.00	34,764
11 Feb 2020	148.37	0.18	0.12	94,021
10 Feb 2020	148.19	0.35	0.24	90,049
07 Feb 2020	147.84	-0.28	-0.19	212,314
06 Feb 2020	148.12	0.00	0.00	395,844
05 Feb 2020	148.12	-0.07	-0.05	832,811
04 Feb 2020	148.19	0.00	0.00	16,530
03 Feb 2020	148.19	0.07	0.05	65,683
31 Jan 2020	148.12	-0.22	-0.15	24,777
29 Jan 2020	148.34	-0.02	-0.01	5,604
28 Jan 2020	148.36	-0.06	-0.04	95,611
27 Jan 2020	148.42	1.07	0.73	52,427
24 Jan 2020	147.35	0.50	0.34	184,125
23 Jan 2020	146.85	-0.16	-0.11	138,559
22 Jan 2020	147.01	-0.22	-0.15	3,216
21 Jan 2020	147.23	0.00	0.00	56,729
20 Jan 2020	147.23	1.26	0.86	137,003
17 Jan 2020	145.97	0.05	0.03	30,813
16 Jan 2020	145.92	-0.07	-0.05	116,500
15 Jan 2020	145.99	0.00	0.00	25,275
14 Jan 2020	145.99	-0.34	-0.23	222,705
13 Jan 2020	146.33	0.27	0.18	10
09 Jan 2020	146.50	-0.04	-0.03	22,651
08 Jan 2020	146.54	0.62	0.42	12,434
07 Jan 2020	145.92	0.66	0.45	62,122
06 Jan 2020	145.26	0.00	0.00	8,270
03 Jan 2020	145.26	0.00	0.00	13,649
02 Jan 2020	145.26	0.61	0.42	38,329
31 Dec 2019	144.65	-3.28	-2.22	101,210
30 Dec 2019	147.93	-0.99	-0.66	33,000
27 Dec 2019	148.92	-0.16	-0.11	45,527
24 Dec 2019	149.08	3.21	2.20	103,375
23 Dec 2019	145.87	-3.32	-2.23	113,410
20 Dec 2019	149.19	-0.64	-0.43	166,090
19 Dec 2019	149.83	0.28	0.19	204,738
18 Dec 2019	149.55	-1.32	-0.87	782,663
17 Dec 2019	150.87	1.52	1.02	111,200
16 Dec 2019	149.35	0.00	0.00	62,466
13 Dec 2019	147.98	0.44	0.30	361,940
12 Dec 2019	147.54	0.64	0.44	409,314
11 Dec 2019	146.90	0.25	0.17	77,722
10 Dec 2019	146.65	-0.65	-0.44	27,017
09 Dec 2019	147.30	0.00	0.00	304,000
06 Dec 2019	146.61	0.08	0.05	711,217
05 Dec 2019	146.53	1.53	1.06	111,814
04 Dec 2019	145.00	-1.12	-0.77	77,909
03 Dec 2019	146.12	1.18	0.81	27,400
02 Dec 2019	144.94	0.00	0.00	29,889
29 Nov 2019	145.16	0.01	0.01	365,601
28 Nov 2019	145.15	0.16	0.11	120,370
27 Nov 2019	144.99	0.86	0.60	502,075
26 Nov 2019	144.13	0.32	0.22	56,140
25 Nov 2019	143.81	0.00	0.00	31,964
22 Nov 2019	142.48	-0.34	-0.24	41,767
21 Nov 2019	142.82	-0.42	-0.29	344,149
20 Nov 2019	143.24	-0.73	-0.51	1,343,102
19 Nov 2019	143.97	-0.14	-0.10	408,618
18 Nov 2019	144.11	0.00	0.00	376,521
15 Nov 2019	142.94	-0.67	-0.47	85,915
14 Nov 2019	143.61	0.90	0.63	112,967
13 Nov 2019	142.71	-0.35	-0.24	53,687
12 Nov 2019	143.06	0.57	0.40	101,581
11 Nov 2019	142.49	0.00	0.00	17,000
08 Nov 2019	144.56	0.14	0.10	200,325
07 Nov 2019	144.42	0.36	0.25	145,130
06 Nov 2019	144.06	2.05	1.44	81,051
05 Nov 2019	142.01	0.46	0.32	11,627
04 Nov 2019	141.55	0.00	0.00	101,528
01 Nov 2019	141.56	-0.04	-0.03	19,876
31 Oct 2019	141.60	0.00	0.00	102,170
30 Oct 2019	141.60	-2.01	-1.40	316,841
29 Oct 2019	143.61	0.00	0.00	134,953
25 Oct 2019	143.98	-0.92	-0.63	20,254
24 Oct 2019	144.90	-0.40	-0.28	105,827
23 Oct 2019	145.30	-0.42	-0.29	11,305
22 Oct 2019	145.72	0.11	0.08	6,714
21 Oct 2019	145.61	0.00	0.00	5,040
18 Oct 2019	145.38	-0.25	-0.17	13,071
17 Oct 2019	145.63	0.49	0.34	13,082
16 Oct 2019	145.14	-0.25	-0.17	70,741
15 Oct 2019	145.39	-0.20	-0.14	12,428
14 Oct 2019	145.59	0.00	0.00	26,725
11 Oct 2019	143.97	-0.18	-0.12	1,465
10 Oct 2019	144.15	-0.35	-0.24	15,721
09 Oct 2019	144.50	-0.24	-0.17	21,492
08 Oct 2019	144.74	0.31	0.21	61,726
07 Oct 2019	144.43	0.00	0.00	6,312
04 Oct 2019	144.43	0.28	0.19	54,813
03 Oct 2019	144.15	0.12	0.08	182,737
02 Oct 2019	144.03	0.21	0.15	22,013
01 Oct 2019	143.82	0.76	0.53	313,058
30 Sep 2019	143.06	0.00	0.00	66,992
27 Sep 2019	142.79	-0.36	-0.25	96,760
26 Sep 2019	143.15	-0.09	-0.06	98,357
25 Sep 2019	143.24	0.00	0.00	103,130
23 Sep 2019	142.99	0.00	0.00	4,697
20 Sep 2019	142.98	-0.16	-0.11	51,159
19 Sep 2019	143.14	-0.74	-0.51	15,546
18 Sep 2019	143.88	4.24	3.04	69,707
17 Sep 2019	139.64	-0.34	-0.24	94,972
16 Sep 2019	139.98	0.00	0.00	10,064
13 Sep 2019	140.05	0.04	0.03	43,599
12 Sep 2019	140.01	0.38	0.27	52,808
11 Sep 2019	139.63	0.28	0.20	11,612
10 Sep 2019	139.35	-0.29	-0.21	140,202
09 Sep 2019	139.64	0.00	0.00	534,288
06 Sep 2019	140.81	1.24	0.89	52,844
05 Sep 2019	139.57	0.41	0.29	165,733
04 Sep 2019	139.16	-0.10	-0.07	414,870
03 Sep 2019	139.26	1.86	1.35	477,058
02 Sep 2019	137.40	0.00	0.00	6,221
30 Aug 2019	136.84	0.00	0.00	65,473
29 Aug 2019	136.84	0.00	0.00	439,253
28 Aug 2019	136.84	-0.46	-0.34	443,303
27 Aug 2019	137.30	0.22	0.16	321,616
26 Aug 2019	137.08	0.00	0.00	1,478,490
23 Aug 2019	137.46	0.03	0.02	30,000
22 Aug 2019	137.43	-0.81	-0.59	247,104
21 Aug 2019	138.24	0.02	0.01	2,861,630
20 Aug 2019	138.22	0.11	0.08	770,585
19 Aug 2019	138.11	0.00	0.00	273,575
16 Aug 2019	139.12	0.33	0.24	210,560
15 Aug 2019	138.79	0.05	0.04	66,089
14 Aug 2019	138.74	1.43	1.04	78,529
13 Aug 2019	137.31	-0.11	-0.08	550,664
12 Aug 2019	137.42	0.00	0.00	207,398
09 Aug 2019	137.34	0.00	0.00	279,617
08 Aug 2019	137.34	-0.09	-0.07	276,277
07 Aug 2019	137.43	-0.23	-0.17	94,055
06 Aug 2019	137.66	-0.59	-0.43	510,875
05 Aug 2019	138.25	0.00	0.00	32,031
02 Aug 2019	138.16	0.00	0.00	289,108
31 Jul 2019	137.72	-0.01	-0.01	59,561
30 Jul 2019	137.73	-4.92	-3.45	193,480
29 Jul 2019	142.65	0.00	0.00	217,045
26 Jul 2019	138.37	4.92	3.69	80,360
25 Jul 2019	133.45	-0.01	-0.01	1,032,435
24 Jul 2019	133.46	0.16	0.12	117,679
23 Jul 2019	133.30	-0.05	-0.04	5,753
22 Jul 2019	133.35	0.00	0.00	208,431
19 Jul 2019	132.58	0.70	0.53	42,514
18 Jul 2019	131.88	0.00	0.00	38,848
17 Jul 2019	131.88	-1.00	-0.75	43,328
16 Jul 2019	132.88	0.33	0.25	30,301
15 Jul 2019	132.55	0.00	0.00	44,546
12 Jul 2019	132.55	0.08	0.06	451,269
11 Jul 2019	132.47	0.46	0.35	175,411
10 Jul 2019	132.01	-0.08	-0.06	888,410
09 Jul 2019	132.09	-3.37	-2.49	184,575
08 Jul 2019	135.46	0.00	0.00	17,606
05 Jul 2019	135.34	1.72	1.29	330,455
04 Jul 2019	133.62	1.83	1.39	553,048
03 Jul 2019	131.79	0.00	0.00	88,418
02 Jul 2019	131.79	-1.86	-1.39	139,124
01 Jul 2019	133.65	0.00	0.00	6,804
28 Jun 2019	133.65	0.21	0.16	114,186
27 Jun 2019	133.44	-1.30	-0.96	29,287
26 Jun 2019	134.74	-0.10	-0.07	29,439
25 Jun 2019	134.84	5.77	4.47	78,784
24 Jun 2019	129.07	0.00	0.00	200,003
21 Jun 2019	127.77	0.00	0.00	63,357
18 Jun 2019	123.60	-0.76	-0.61	100,336
17 Jun 2019	124.36	0.00	0.00	165,880
14 Jun 2019	123.97	0.12	0.10	216,591
13 Jun 2019	123.85	-0.07	-0.06	110,734
12 Jun 2019	123.92	-0.36	-0.29	141,123
11 Jun 2019	124.28	-0.68	-0.54	96,592
10 Jun 2019	124.96	0.00	0.00	75,732
07 Jun 2019	125.04	0.33	0.26	479,072
06 Jun 2019	124.71	0.00	0.00	271,054
04 Jun 2019	123.97	0.02	0.02	166,543
03 Jun 2019	123.95	0.00	0.00	130,170
31 May 2019	123.40	0.00	0.00	32,264
29 May 2019	123.57	-0.16	-0.13	381,575
28 May 2019	123.73	0.15	0.12	207,636
27 May 2019	123.58	0.00	0.00	393,521
24 May 2019	123.26	0.10	0.08	324,772
23 May 2019	123.16	-1.41	-1.13	217,885
22 May 2019	124.57	0.51	0.41	14,651
21 May 2019	124.06	0.91	0.74	129,033
20 May 2019	123.15	0.00	0.00	58,374
17 May 2019	122.31	-0.06	-0.05	265,590
16 May 2019	122.37	0.07	0.06	879,350
15 May 2019	122.30	-0.05	-0.04	35,548
14 May 2019	122.35	-0.31	-0.25	83,983
13 May 2019	122.66	0.00	0.00	18,500
10 May 2019	122.31	0.38	0.31	469,257
09 May 2019	121.93	0.01	0.01	3,500
08 May 2019	121.92	0.04	0.03	20,962
07 May 2019	121.88	0.14	0.11	108,094
06 May 2019	121.74	0.00	0.00	709,960
03 May 2019	121.54	-0.42	-0.34	8,136
02 May 2019	121.96	-3.26	-2.60	99,861
01 May 2019	125.22	3.87	3.19	577,926
30 Apr 2019	121.35	0.04	0.03	46,508
29 Apr 2019	121.31	0.00	0.00	91,981
26 Apr 2019	120.77	1.11	0.93	62,943
25 Apr 2019	119.66	-0.06	-0.05	282,215
24 Apr 2019	119.72	-0.03	-0.03	161,557
23 Apr 2019	119.75	0.00	0.00	16,993
18 Apr 2019	120.73	0.00	0.00	0
17 Apr 2019	120.73	0.00	0.00	1,250
16 Apr 2019	120.73	-0.11	-0.09	6,357
15 Apr 2019	120.84	0.00	0.00	22,696
12 Apr 2019	120.85	-0.05	-0.04	24,112
11 Apr 2019	120.90	0.40	0.33	23,578
10 Apr 2019	120.50	0.29	0.24	227,523
09 Apr 2019	120.21	0.07	0.06	213,781
08 Apr 2019	120.14	0.00	0.00	15,821
05 Apr 2019	120.11	-0.19	-0.16	297,491
04 Apr 2019	120.30	-0.06	-0.05	87,444
03 Apr 2019	120.36	0.05	0.04	63,184
02 Apr 2019	120.31	0.10	0.08	27,071
01 Apr 2019	120.21	0.00	0.00	60,065
29 Mar 2019	120.35	0.06	0.05	18,340
28 Mar 2019	120.29	-0.37	-0.31	17,075
27 Mar 2019	120.66	-0.05	-0.04	1,993,565
26 Mar 2019	120.71	-0.50	-0.41	413,739
25 Mar 2019	121.21	0.00	0.00	13,066
22 Mar 2019	121.24	-0.10	-0.08	299,007
21 Mar 2019	121.34	0.25	0.21	56,066
20 Mar 2019	121.09	0.24	0.20	48,137
19 Mar 2019	120.85	-0.31	-0.26	108,000
18 Mar 2019	121.16	0.00	0.00	6,440
15 Mar 2019	121.07	-0.57	-0.47	36,406
14 Mar 2019	121.64	-0.19	-0.16	130,481
13 Mar 2019	121.83	0.06	0.05	5,710
12 Mar 2019	121.77	0.23	0.19	24,810
11 Mar 2019	121.54	0.00	0.00	84,039
08 Mar 2019	121.43	0.26	0.21	113,655
07 Mar 2019	121.17	-0.13	-0.11	84,769
06 Mar 2019	121.30	0.00	0.00	160,068
01 Mar 2019	122.17	0.05	0.04	127,968
28 Feb 2019	122.12	-0.13	-0.11	118,293
27 Feb 2019	122.25	-0.04	-0.03	138,465
26 Feb 2019	122.29	-0.08	-0.07	9,889
25 Feb 2019	122.37	0.00	0.00	9,160
22 Feb 2019	122.34	-0.05	-0.04	24,485
21 Feb 2019	122.39	-0.56	-0.46	71,476
20 Feb 2019	122.95	0.04	0.03	142,222
19 Feb 2019	122.91	-0.01	-0.01	104,105
18 Feb 2019	122.92	0.00	0.00	47,969
15 Feb 2019	122.74	-0.19	-0.15	90,014
14 Feb 2019	122.93	0.10	0.08	276,327
13 Feb 2019	122.83	-0.15	-0.12	28,664
12 Feb 2019	122.98	0.01	0.01	176,827
11 Feb 2019	122.97	0.00	0.00	187,103
08 Feb 2019	122.95	0.91	0.75	115,031
07 Feb 2019	122.04	0.07	0.06	365,999
06 Feb 2019	121.97	-0.54	-0.44	524,273
05 Feb 2019	122.51	0.35	0.29	8,557
04 Feb 2019	122.16	0.00	0.00	9,500
01 Feb 2019	121.98	0.18	0.15	692,972
31 Jan 2019	121.80	-0.84	-0.68	291,188
30 Jan 2019	122.64	1.13	0.93	155,174
29 Jan 2019	121.51	-0.45	-0.37	12,530
28 Jan 2019	121.96	0.00	0.00	2,080
25 Jan 2019	122.19	-0.11	-0.09	20,277
24 Jan 2019	122.30	-0.03	-0.02	20,299
23 Jan 2019	122.33	-0.04	-0.03	59,805
22 Jan 2019	122.37	-0.11	-0.09	31,092
21 Jan 2019	122.48	0.00	0.00	23,615
18 Jan 2019	122.42	-1.05	-0.85	62,711
17 Jan 2019	123.47	0.00	0.00	16,136
16 Jan 2019	123.47	1.25	1.02	384,128
15 Jan 2019	122.22	-0.06	-0.05	12,186
14 Jan 2019	122.28	0.00	0.00	94,468
11 Jan 2019	122.89	-0.90	-0.73	126,204
10 Jan 2019	123.79	0.98	0.80	25,530
09 Jan 2019	122.81	0.72	0.59	225,941
08 Jan 2019	122.09	0.00	0.00	82,192
07 Jan 2019	122.09	0.01	0.01	387,580
07 Jan 2019	122.09	0.01	0.01	387,580
04 Jan 2019	122.08	-0.70	-0.57	41,178
03 Jan 2019	122.78	0.13	0.11	64,118
02 Jan 2019	122.65	1.08	0.89	968,383
02 Jan 2019	122.65	1.08	0.89	968,383
31 Dec 2018	121.57	0.00	0.00	43,990
28 Dec 2018	121.75	-0.33	-0.27	157,240
27 Dec 2018	122.08	0.00	0.00	36,537
24 Dec 2018	121.98	0.00	0.00	10,545
21 Dec 2018	121.98	-0.71	-0.58	11,815
20 Dec 2018	122.69	0.58	0.47	43,470
19 Dec 2018	122.11	2.37	1.98	26,553
18 Dec 2018	119.74	-2.48	-2.03	97,463
17 Dec 2018	122.22	0.00	0.00	45,065
14 Dec 2018	122.97	0.00	0.00	9,962
13 Dec 2018	122.97	-0.09	-0.07	19,987
12 Dec 2018	123.06	0.23	0.19	42,500
11 Dec 2018	122.83	-1.08	-0.87	66,010
10 Dec 2018	123.91	0.00	0.00	34,998
07 Dec 2018	123.56	-1.31	-1.05	58,514
06 Dec 2018	124.87	1.09	0.88	73,535
05 Dec 2018	123.78	2.21	1.82	601,944
04 Dec 2018	121.57	0.73	0.60	174,890
03 Dec 2018	120.84	0.00	0.00	670,650
30 Nov 2018	116.79	6.40	5.80	596,827
29 Nov 2018	110.39	1.75	1.61	6,222
28 Nov 2018	108.64	0.92	0.85	2,300
27 Nov 2018	107.72	-0.23	-0.21	138,757
26 Nov 2018	107.95	0.00	0.00	272,696
23 Nov 2018	107.88	3.00	2.86	95,842
22 Nov 2018	104.88	-0.21	-0.20	79,255
21 Nov 2018	105.09	0.06	0.06	428,193
20 Nov 2018	105.03	0.05	0.05	148,342
19 Nov 2018	104.98	0.00	0.00	199,397
16 Nov 2018	105.79	0.90	0.86	327,278
15 Nov 2018	104.89	-0.73	-0.69	153,055
14 Nov 2018	105.62	-0.43	-0.41	68,644
13 Nov 2018	106.05	0.16	0.15	111,699
12 Nov 2018	105.89	0.00	0.00	144,641
09 Nov 2018	106.21	2.44	2.35	51,770
08 Nov 2018	103.77	0.00	0.00	114,933
07 Nov 2018	103.77	0.00	0.00	17,481
05 Nov 2018	102.20	0.00	0.00	2,444
02 Nov 2018	102.24	-0.28	-0.27	84,995
01 Nov 2018	102.52	0.46	100.00	2,163
31 Oct 2018	102.06	0.00	0.00	0
30 Oct 2018	102.06	-0.17	-0.17	88,621
29 Oct 2018	102.23	0.00	0.00	109,006
26 Oct 2018	102.42	-0.50	-0.49	252,924
25 Oct 2018	102.92	0.54	0.53	185,025
24 Oct 2018	102.38	-0.63	-0.61	11,830
23 Oct 2018	103.01	-0.06	-0.06	32,472
22 Oct 2018	103.07	0.00	0.00	28,276
19 Oct 2018	103.06	-0.57	-0.55	194,003
18 Oct 2018	103.63	-0.83	-0.79	61,016
17 Oct 2018	104.46	0.26	0.25	33,578
16 Oct 2018	104.20	2.53	2.49	5,130
15 Oct 2018	101.67	0.00	0.00	6,033
12 Oct 2018	101.69	1.22	1.21	66,965
11 Oct 2018	100.47	-0.08	-0.08	531,696
10 Oct 2018	100.55	0.00	0.00	103,921
09 Oct 2018	100.55	0.14	0.14	1,377,300
08 Oct 2018	100.41	0.00	0.00	1,501,900
05 Oct 2018	100.43	0.31	0.31	343,982
04 Oct 2018	100.12	0.17	0.17	266,511
03 Oct 2018	99.95	-0.42	-0.42	140,887
02 Oct 2018	100.37	0.00	0.00	134,470
01 Oct 2018	100.37	0.00	0.00	177,500
28 Sep 2018	100.51	0.14	0.14	29,706
27 Sep 2018	100.37	0.04	0.04	174,071
26 Sep 2018	100.33	0.00	0.00	67,330
25 Sep 2018	100.33	0.00	0.00	427,628
21 Sep 2018	100.60	0.01	0.01	76,489
20 Sep 2018	100.59	-0.92	-0.91	161,751
19 Sep 2018	101.51	0.72	0.71	7,556
18 Sep 2018	100.79	0.09	0.09	2,941
17 Sep 2018	100.70	0.00	0.00	9,656
14 Sep 2018	100.19	-0.09	-0.09	64,512
13 Sep 2018	100.28	1.02	1.03	84,945
12 Sep 2018	99.26	-0.73	-0.73	31,246
11 Sep 2018	99.99	0.09	0.09	9,250
10 Sep 2018	99.90	0.00	0.00	48,375
07 Sep 2018	100.56	0.10	0.10	384,548
06 Sep 2018	100.46	0.63	0.63	447,851
05 Sep 2018	99.83	-0.33	-0.33	49,229
04 Sep 2018	100.16	-0.59	-0.59	1,821,866
03 Sep 2018	100.75	0.00	0.00	44,200
30 Aug 2018	104.01	-0.14	-0.13	455,067
29 Aug 2018	104.15	0.11	0.11	27,043
28 Aug 2018	104.04	-0.33	-0.32	29,062
27 Aug 2018	104.37	0.00	0.00	156,151
24 Aug 2018	104.65	-0.06	-0.06	7,738
23 Aug 2018	104.71	0.30	0.29	33,606
22 Aug 2018	104.41	-0.02	-0.02	126,899
21 Aug 2018	104.43	0.33	0.32	328,318
20 Aug 2018	104.10	0.00	0.00	56,355
17 Aug 2018	103.53	2.53	2.50	149,949
16 Aug 2018	101.00	-0.14	-0.14	19,335
15 Aug 2018	101.14	0.00	0.00	700
14 Aug 2018	101.14	0.04	0.04	34,707
13 Aug 2018	101.10	0.00	0.00	137,080
10 Aug 2018	100.83	0.00	0.00	295,662
09 Aug 2018	100.83	-0.04	-0.04	278,559
08 Aug 2018	100.87	0.33	0.33	152,922
07 Aug 2018	100.54	0.00	0.00	3,815
06 Aug 2018	100.54	0.00	0.00	128,258
03 Aug 2018	100.82	-0.37	-0.37	198,768
02 Aug 2018	101.19	0.00	0.00	33,550
31 Jul 2018	100.38	1.89	1.92	42,148
30 Jul 2018	98.49	0.00	0.00	89,363
27 Jul 2018	98.16	0.53	0.54	23,313
26 Jul 2018	97.63	0.00	0.00	2,094
25 Jul 2018	97.63	-0.07	-0.07	2,277
24 Jul 2018	97.70	-0.77	-0.78	536,840
23 Jul 2018	98.47	0.00	0.00	3,240
20 Jul 2018	98.46	0.11	0.11	17,155
19 Jul 2018	98.35	0.70	0.72	76,800
18 Jul 2018	97.65	0.04	0.04	167
17 Jul 2018	97.61	0.01	0.01	208,500
16 Jul 2018	97.60	0.00	0.00	275,602
13 Jul 2018	97.25	0.46	0.48	104,622
12 Jul 2018	96.79	0.00	0.00	122,882
11 Jul 2018	96.79	-1.85	-1.88	115,410
10 Jul 2018	98.64	-0.03	-0.03	231,559
09 Jul 2018	98.67	0.00	0.00	38,618
06 Jul 2018	99.74	0.30	0.30	212,027
05 Jul 2018	99.44	-0.17	-0.17	58,910
04 Jul 2018	99.61	-0.01	-0.01	2,100
03 Jul 2018	99.62	0.33	0.33	4,326
02 Jul 2018	99.29	0.00	0.00	58,707
29 Jun 2018	99.85	-0.25	-0.25	50,158
28 Jun 2018	100.10	-0.31	-0.31	30,676
27 Jun 2018	100.41	0.04	0.04	51,493
26 Jun 2018	100.37	0.20	0.20	37,835
25 Jun 2018	100.17	0.00	0.00	10,308
22 Jun 2018	100.07	0.93	0.94	236,905
21 Jun 2018	99.14	-0.73	-0.73	835,748
20 Jun 2018	99.87	0.00	0.00	12,300
18 Jun 2018	100.16	0.00	0.00	185,994
14 Jun 2018	100.01	-0.01	-0.01	8,859
13 Jun 2018	100.02	0.07	0.07	28,071
12 Jun 2018	99.95	-0.36	-0.36	136,742
11 Jun 2018	100.31	0.00	0.00	52,492
08 Jun 2018	102.40	-0.28	-0.27	13,262
07 Jun 2018	102.68	0.09	0.09	2,853
06 Jun 2018	102.59	1.45	1.43	28,725
05 Jun 2018	101.14	-0.02	-0.02	44,144
04 Jun 2018	101.16	0.00	0.00	595,794
01 Jun 2018	101.37	0.00	0.00	87,100
29 May 2018	102.99	0.01	0.01	105,096
28 May 2018	102.98	0.00	0.00	323,884
25 May 2018	102.28	-0.16	-0.16	599,895
24 May 2018	102.44	-0.33	-0.32	427,631
23 May 2018	102.77	0.40	0.39	331,454
22 May 2018	102.37	-0.02	-0.02	280,168
21 May 2018	102.39	0.00	0.00	209,591
18 May 2018	100.81	0.31	0.31	107,954
17 May 2018	100.50	1.50	1.52	501,594
16 May 2018	99.00	-1.20	-1.20	254,092
15 May 2018	100.20	-0.52	-0.52	309,378
14 May 2018	100.72	0.00	0.00	699,736
11 May 2018	102.49	-0.63	-0.61	208,149
10 May 2018	103.12	-1.45	-1.39	35,283
09 May 2018	104.57	0.11	0.11	24,561
08 May 2018	104.46	0.21	0.20	10,587
07 May 2018	104.25	0.00	0.00	78,310
04 May 2018	104.25	0.04	0.04	1,303
03 May 2018	104.21	0.02	0.02	125,141
02 May 2018	104.19	1.67	1.63	195,569
01 May 2018	102.52	-0.23	-0.22	143,995
30 Apr 2018	102.75	0.00	0.00	37,594
27 Apr 2018	102.75	-0.26	-0.25	358,695
26 Apr 2018	103.01	0.57	0.56	290,507
25 Apr 2018	102.44	0.00	0.00	21,126
24 Apr 2018	102.44	-0.63	-0.61	162,119
23 Apr 2018	103.07	0.00	0.00	258,820
20 Apr 2018	102.98	-0.32	-0.31	195,347
19 Apr 2018	103.30	-1.00	-0.96	265,007
18 Apr 2018	104.30	0.00	0.00	107,715
17 Apr 2018	104.30	-2.37	-2.22	58,320
16 Apr 2018	106.67	0.00	0.00	368,440
13 Apr 2018	106.95	-0.21	-0.20	142,258
12 Apr 2018	107.16	-2.37	-2.16	207,140
11 Apr 2018	109.53	-0.35	-0.32	375,455
10 Apr 2018	109.88	-0.49	-0.44	112,243
09 Apr 2018	110.37	0.00	0.00	54,192
06 Apr 2018	110.65	-0.98	-0.88	249,830
05 Apr 2018	111.63	-0.04	-0.04	245,691
04 Apr 2018	111.67	-0.16	-0.14	79,925
03 Apr 2018	111.83	0.00	0.00	32,499
29 Mar 2018	111.83	0.25	0.22	238,304
28 Mar 2018	111.58	-0.29	-0.26	114,753
27 Mar 2018	111.87	0.18	0.16	211,498
26 Mar 2018	111.69	0.00	0.00	50,401
23 Mar 2018	111.70	-0.73	-0.65	65,851
22 Mar 2018	112.43	0.05	0.04	96,866
21 Mar 2018	112.38	-0.34	-0.30	46,813
20 Mar 2018	112.72	-0.27	-0.24	72,535
19 Mar 2018	112.99	0.00	0.00	226,418
16 Mar 2018	113.01	-0.15	-0.13	253,334
15 Mar 2018	113.16	-0.09	-0.08	132,983
14 Mar 2018	113.25	-0.01	-0.01	133,579
13 Mar 2018	113.26	-0.16	-0.14	228,822
12 Mar 2018	113.42	0.00	0.00	261,591
09 Mar 2018	113.38	-0.10	-0.09	153,473
08 Mar 2018	113.48	0.14	0.12	409,646
07 Mar 2018	113.34	-0.17	-0.15	510,526
06 Mar 2018	113.51	-0.11	-0.10	533,599
05 Mar 2018	113.62	0.00	0.00	632,744
02 Mar 2018	113.37	0.40	0.35	199,578
01 Mar 2018	112.97	-0.03	-0.03	109,822
28 Feb 2018	113.00	-0.01	-0.01	343,312
27 Feb 2018	113.01	0.27	0.24	209,106
26 Feb 2018	112.74	0.00	0.00	246,252
23 Feb 2018	112.78	-0.51	-0.45	608,892
22 Feb 2018	113.29	0.14	0.12	22,346
21 Feb 2018	113.15	-0.03	-0.03	69,724
20 Feb 2018	113.18	0.06	0.05	187,236
19 Feb 2018	113.12	0.00	0.00	34,875
16 Feb 2018	113.05	-0.08	-0.07	76,522
15 Feb 2018	113.13	0.44	0.39	45,668
14 Feb 2018	112.69	0.00	0.00	96,990
09 Feb 2018	112.69	-0.20	-0.18	367,135
08 Feb 2018	112.89	-0.05	-0.04	566,478
07 Feb 2018	112.94	0.00	0.00	32,030
06 Feb 2018	112.94	-0.69	-0.61	208,171
05 Feb 2018	113.63	0.00	0.00	87,094
02 Feb 2018	113.77	0.20	0.18	10,296
01 Feb 2018	113.57	0.04	0.04	31,788
31 Jan 2018	113.53	0.00	0.00	35,845
30 Jan 2018	113.53	-0.08	-0.07	131,312
29 Jan 2018	113.61	0.00	0.00	174,772
26 Jan 2018	113.39	0.01	0.01	51,551
25 Jan 2018	113.38	0.03	0.03	290,444
24 Jan 2018	113.35	0.55	0.49	40,617
23 Jan 2018	112.80	-0.58	-0.51	68,882
22 Jan 2018	113.38	0.00	0.00	180,917
19 Jan 2018	113.41	-0.17	-0.15	216,740
18 Jan 2018	113.58	0.03	0.03	180,580
17 Jan 2018	113.55	-0.02	-0.02	67,854
16 Jan 2018	113.57	0.09	0.08	196,664
15 Jan 2018	113.48	0.00	0.00	59,293
12 Jan 2018	113.25	0.01	0.01	12,677
11 Jan 2018	113.24	0.26	0.23	9,502
10 Jan 2018	112.98	0.71	0.63	74,508
09 Jan 2018	112.27	0.00	0.00	9,372
08 Jan 2018	112.27	0.00	0.00	86,279
05 Jan 2018	111.07	0.16	0.14	187,683
04 Jan 2018	110.91	0.30	0.27	223,126
03 Jan 2018	110.61	0.29	0.26	62,244
02 Jan 2018	110.32	0.00	0.00	32,075
29 Dec 2017	108.38	0.41	0.38	22,810
28 Dec 2017	107.97	0.57	0.53	24,607
27 Dec 2017	107.40	0.00	0.00	321,500
22 Dec 2017	106.78	-0.66	-0.61	51,615
21 Dec 2017	107.44	0.63	0.59	1,079,271
20 Dec 2017	106.81	0.00	0.00	67,333
19 Dec 2017	106.81	0.05	0.05	502,336
18 Dec 2017	106.76	0.00	0.00	1,124,659
15 Dec 2017	106.69	-2.41	-2.21	183,063
14 Dec 2017	109.10	-1.25	-1.13	438,274
13 Dec 2017	110.35	-0.04	-0.04	294,032
12 Dec 2017	110.39	1.73	1.59	379,008
11 Dec 2017	108.66	0.00	0.00	24,366
08 Dec 2017	107.97	-0.47	-0.43	44,500
07 Dec 2017	108.44	-0.33	-0.30	100,582
06 Dec 2017	108.77	-0.28	-0.26	57,420
05 Dec 2017	109.05	-0.45	-0.41	1,034,323
04 Dec 2017	109.50	0.00	0.00	89,438
01 Dec 2017	109.67	0.24	0.22	96,516
30 Nov 2017	109.43	-0.06	-0.05	26,940
29 Nov 2017	109.49	0.71	0.65	13,750
28 Nov 2017	108.78	-0.07	-0.06	486,421
27 Nov 2017	108.85	0.00	0.00	132,553
24 Nov 2017	109.03	0.10	0.09	140,381
23 Nov 2017	108.93	0.32	0.29	11,263
22 Nov 2017	108.61	0.00	0.00	3,008
21 Nov 2017	108.61	-0.98	-0.89	6,632
20 Nov 2017	109.59	0.00	0.00	309,627
17 Nov 2017	112.98	0.23	0.20	185,436
16 Nov 2017	112.75	-0.24	-0.21	535,725
15 Nov 2017	112.99	1.62	1.45	194,621
14 Nov 2017	111.37	0.05	0.04	8,530
13 Nov 2017	111.32	0.00	0.00	143,528
10 Nov 2017	111.23	0.21	0.19	197,287
09 Nov 2017	111.02	0.15	0.14	240,183
08 Nov 2017	110.87	1.22	1.11	268,288
07 Nov 2017	109.65	0.55	0.50	219,054
06 Nov 2017	109.10	0.00	0.00	207,118
03 Nov 2017	109.42	0.05	0.05	842,414
02 Nov 2017	109.37	0.09	0.08	198,782
01 Nov 2017	109.28	2.97	2.79	230,705
31 Oct 2017	106.31	3.53	3.43	208,312
30 Oct 2017	102.78	0.00	0.00	28,684
27 Oct 2017	102.75	0.11	0.11	103,055
26 Oct 2017	102.64	3.04	3.05	102,389
25 Oct 2017	99.60	0.16	0.16	8,354
24 Oct 2017	99.44	1.49	1.52	138,854
23 Oct 2017	97.95	0.00	0.00	132,614
20 Oct 2017	97.74	0.03	0.03	252,232
19 Oct 2017	97.71	0.00	0.00	136,317
17 Oct 2017	97.18	1.29	1.35	91,481
16 Oct 2017	95.89	0.00	0.00	141,331
12 Oct 2017	95.87	0.24	0.25	122,520
11 Oct 2017	95.63	0.09	0.09	8,500
10 Oct 2017	95.54	-0.05	-0.05	3,939
09 Oct 2017	95.59	0.00	0.00	18,650
06 Oct 2017	95.42	0.76	0.80	146,259
05 Oct 2017	94.66	0.00	0.00	9,282
04 Oct 2017	94.66	0.06	0.06	35,022
03 Oct 2017	94.60	0.41	0.44	13,600
02 Oct 2017	94.19	0.00	0.00	3,565
29 Sep 2017	94.18	0.84	0.90	48,554
28 Sep 2017	93.34	0.35	0.38	143,983
27 Sep 2017	92.99	0.06	0.06	28,703
26 Sep 2017	92.93	0.00	0.00	64,591
22 Sep 2017	92.78	-0.57	-0.61	107,941
21 Sep 2017	93.35	-0.30	-0.32	26,815
20 Sep 2017	93.65	0.11	0.12	62,206
19 Sep 2017	93.54	0.02	0.02	4,986
18 Sep 2017	93.52	0.00	0.00	43,369
15 Sep 2017	93.68	-0.37	-0.39	59,393
14 Sep 2017	94.05	-0.05	-0.05	349,980
13 Sep 2017	94.10	-0.58	-0.61	99,400
12 Sep 2017	94.68	0.55	0.58	196,927
11 Sep 2017	94.13	0.00	0.00	25,142
08 Sep 2017	93.33	0.05	0.05	125,645
07 Sep 2017	93.28	0.00	0.00	149,693
06 Sep 2017	93.28	0.05	0.05	49,471
05 Sep 2017	93.23	0.39	0.42	839,453
04 Sep 2017	92.84	0.00	0.00	97,329
01 Sep 2017	92.77	0.00	0.00	119,167
30 Aug 2017	92.63	-0.30	-0.32	201,320
29 Aug 2017	92.93	0.05	0.05	26,326
28 Aug 2017	92.88	0.00	0.00	44,558
25 Aug 2017	91.84	0.39	0.43	70,270
24 Aug 2017	91.45	1.66	1.85	40,808
23 Aug 2017	89.79	0.73	0.82	87,869
22 Aug 2017	89.06	-0.17	-0.19	24,203
21 Aug 2017	89.23	0.00	0.00	223,956
18 Aug 2017	89.13	1.45	1.65	30,117
17 Aug 2017	87.68	0.12	0.14	89,274
16 Aug 2017	87.56	0.67	0.77	236,138
15 Aug 2017	86.89	0.08	0.09	72,630
14 Aug 2017	86.81	0.00	0.00	27,713
11 Aug 2017	86.76	0.35	0.41	11,968
10 Aug 2017	86.41	0.23	0.27	115,380
09 Aug 2017	86.18	0.18	0.21	31,419
08 Aug 2017	86.00	0.25	0.29	8,933
07 Aug 2017	85.75	0.00	0.00	401,472
04 Aug 2017	84.17	-0.05	-0.06	115,907
03 Aug 2017	84.22	-0.04	-0.05	498,981
02 Aug 2017	84.26	0.00	0.00	97,131
31 Jul 2017	84.26	0.00	0.00	9,776
28 Jul 2017	84.15	0.01	0.01	281,907
27 Jul 2017	84.14	0.26	0.31	104,326
26 Jul 2017	83.88	-0.01	-0.01	2,749
25 Jul 2017	83.89	0.11	0.13	116,610
24 Jul 2017	83.78	0.00	0.00	20,529
21 Jul 2017	83.62	-0.12	-0.14	709
20 Jul 2017	83.74	-0.10	-0.12	593,585
19 Jul 2017	83.84	0.00	0.00	112,353
18 Jul 2017	83.84	0.01	0.01	251,519
17 Jul 2017	83.83	0.00	0.00	3,000
14 Jul 2017	83.68	-0.03	-0.04	526,059
13 Jul 2017	83.71	0.19	0.23	102,032
12 Jul 2017	83.52	0.00	0.00	227,910
11 Jul 2017	83.52	0.02	0.02	91,520
10 Jul 2017	83.50	0.00	0.00	75,728
07 Jul 2017	83.45	-0.37	-0.44	40,600
06 Jul 2017	83.82	0.00	0.00	26,926
05 Jul 2017	83.82	-0.01	-0.01	46,351
04 Jul 2017	83.83	-0.26	-0.31	265,103
03 Jul 2017	84.09	0.00	0.00	35,000
30 Jun 2017	84.06	-0.01	-0.01	22,894
29 Jun 2017	84.07	0.02	0.02	1,291,455
28 Jun 2017	84.05	-0.71	-0.84	106,071
27 Jun 2017	84.76	0.00	0.00	7,060
23 Jun 2017	84.71	0.00	0.00	89,890
22 Jun 2017	84.71	0.00	0.00	50,040
21 Jun 2017	84.71	0.00	0.00	15,198
16 Jun 2017	84.86	0.00	0.00	96,767
14 Jun 2017	85.06	0.07	0.08	54,458
13 Jun 2017	84.99	0.00	0.00	82,537
12 Jun 2017	84.99	0.00	0.00	184,998
09 Jun 2017	84.90	-0.14	-0.16	40,371
08 Jun 2017	85.04	-0.06	-0.07	79,680
07 Jun 2017	85.10	-0.64	-0.75	258,730
06 Jun 2017	85.74	0.30	0.35	170,963
05 Jun 2017	85.44	0.00	0.00	243,133
02 Jun 2017	85.66	0.00	0.00	3,000
01 Jun 2017	85.66	0.00	0.00	110,111
31 May 2017	85.66	0.00	0.00	204,180
29 May 2017	85.13	0.00	0.00	137,000
26 May 2017	85.09	0.08	0.09	733,755
25 May 2017	85.01	-0.11	-0.13	73,380
24 May 2017	85.12	-0.14	-0.16	179,249
23 May 2017	85.26	-0.39	-0.46	62,135
22 May 2017	85.65	0.00	0.00	534,504
19 May 2017	85.65	-0.71	-0.82	57,727
18 May 2017	86.36	-0.01	-0.01	548,643
17 May 2017	86.37	-0.19	-0.22	29,215
16 May 2017	86.56	-0.04	-0.05	936,250
15 May 2017	86.60	0.00	0.00	411,293
12 May 2017	86.50	0.08	0.09	198,412
11 May 2017	86.42	-0.04	-0.05	17,398
10 May 2017	86.46	-0.06	-0.07	120,533
09 May 2017	86.52	0.11	0.13	274,969
08 May 2017	86.41	0.00	0.00	16,550
05 May 2017	86.33	0.12	0.14	714,697
04 May 2017	86.21	0.32	0.37	443,731
03 May 2017	85.89	-0.01	-0.01	464,685
02 May 2017	85.90	-0.32	-0.37	222,988
01 May 2017	86.22	0.00	0.00	943,250
28 Apr 2017	86.48	-0.46	-0.53	83,039
27 Apr 2017	86.94	-2.12	-2.38	84,554
26 Apr 2017	89.06	-0.13	-0.15	40,976
25 Apr 2017	89.19	0.01	0.01	72,262
24 Apr 2017	89.18	0.00	0.00	5,525
21 Apr 2017	89.13	-0.74	-0.82	189,940
20 Apr 2017	89.87	0.20	0.22	30,667
19 Apr 2017	89.67	0.59	0.66	120,885
18 Apr 2017	89.08	0.00	0.00	85,195
13 Apr 2017	89.21	0.16	0.18	176,610
12 Apr 2017	89.05	0.67	0.76	137,973
11 Apr 2017	88.38	0.00	0.00	25,779
10 Apr 2017	88.38	0.00	0.00	6,712
07 Apr 2017	88.11	-0.13	-0.15	691,300
06 Apr 2017	88.24	0.05	0.06	10,592
05 Apr 2017	88.19	0.39	0.44	117,559
04 Apr 2017	87.80	-0.11	-0.13	141,542
03 Apr 2017	87.91	0.00	0.00	160,088
31 Mar 2017	87.98	0.00	0.00	5,455
29 Mar 2017	88.03	0.13	0.15	61,542
28 Mar 2017	87.90	-0.02	-0.02	98,009
27 Mar 2017	87.92	0.00	0.00	23,373
24 Mar 2017	87.99	-0.06	-0.07	12,917
23 Mar 2017	88.05	0.18	0.20	128,523
22 Mar 2017	87.87	-0.07	-0.08	127,896
21 Mar 2017	87.94	-0.33	-0.37	23,618
20 Mar 2017	88.27	0.00	0.00	14,910
17 Mar 2017	88.23	0.05	0.06	153,509
16 Mar 2017	88.18	-0.06	-0.07	160,296
15 Mar 2017	88.24	-0.04	-0.05	4,963
14 Mar 2017	88.28	-0.15	-0.17	83,514
13 Mar 2017	88.43	0.00	0.00	277,881
10 Mar 2017	88.73	-0.19	-0.21	46,998
09 Mar 2017	88.92	0.29	0.33	75,890
08 Mar 2017	88.63	0.35	0.40	452,252
07 Mar 2017	88.28	0.00	0.00	52,586
06 Mar 2017	88.28	0.00	0.00	111,856
03 Mar 2017	88.80	0.00	0.00	77,523
02 Mar 2017	88.80	0.64	0.73	117,895
01 Mar 2017	88.16	0.00	0.00	124,396
24 Feb 2017	88.46	0.07	0.08	36,464
23 Feb 2017	88.39	-1.00	-1.12	96,550
22 Feb 2017	89.39	-1.07	-1.18	97,355
21 Feb 2017	90.46	0.30	0.33	25,779
20 Feb 2017	90.16	0.00	0.00	933,846
17 Feb 2017	90.11	0.04	0.04	37,052
16 Feb 2017	90.07	0.67	0.75	22,695
15 Feb 2017	89.40	0.04	0.04	251,611
14 Feb 2017	89.36	-0.05	-0.06	48,274
13 Feb 2017	89.41	0.00	0.00	9,165
10 Feb 2017	86.64	0.02	0.02	34,353
09 Feb 2017	86.62	1.30	1.52	462,342
08 Feb 2017	85.32	0.23	0.27	45,434
07 Feb 2017	85.09	-0.03	-0.04	117,214
06 Feb 2017	85.12	0.00	0.00	929,926
06 Feb 2017	85.12	0.00	0.00	929,926
03 Feb 2017	85.13	0.26	0.00	0
02 Feb 2017	84.87	0.18	0.00	0

Composition

Security	Close Price	Price Change ($)	Price Change (%)	Volume Traded
FCI	7.05	0	0	6120
GKC	3.70	0	0	2130
JMMBGL	1.80	0.01	0.56	170511
SFC	10.90	0	0	0
NCBFG	8.10	0	0	0

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Symbol	Open	Close	Change	Volume
SBTT	$54.34	$55.45	1.11	20,750
NGL	$14.25	$14.96	0.71	53,095
WCO	$33.03	$33.22	0.19	2,282
FIRST	$43.82	$43.87	0.05	25,445
JMMBGL	$1.79	$1.80	0.01	170,511
FCI	$7.05	$7.05	0.00	6,120
TCL	$2.11	$2.11	0.00	85
GHL	$20.40	$20.40	0.00	75,160
UCL	$16.70	$16.70	0.00	300
AMBL	$39.50	$39.50	0.00	133
GKC	$3.70	$3.70	0.00	2,130
RFHL	$133.03	$133.01	-0.02	1,375
AHL	$16.45	$16.40	-0.05	705
NEL	$3.39	$3.27	-0.12	38,560

Symbol	Open	Close	Change
CIF	25.15	25.49	0.34
CALYP	14.00	14.05	0.05

Symbol	Open	Close	Change
CIF	25.15	25.49	0.34
CALYP	14.00	14.05	0.05

Market Status:

Indices

Index Details

Trade Information

Equities

Bonds

Mutual Funds

USD

Market Data

Online Trading

Subscribe

E-Statements

Reports & Summaries

Online Trading

Subscribe

E-Statements

Reports & Summaries

Contact Info

Recent TTSE News

Change in Leadership: Appointment of Acting CEO

Press Release – The Trinidad and Tobago Stock Exchange Launches Online Trading in T&T

TTSE Notice to Stakeholders

Chairman’s Welcome Message

© The Trinidad and Tobago Stock Exchange Limited 2020.

Main Menu

Summary Activity

Equities

Summary Activity

Bonds

Summary Activity

Mutual Funds

Summary Activity

USD

E-Statements

Online Trading