Indices

Index Details

Date: 18 Sep 2020
Index Name: CROSS LISTED INDEX

Trade Information

Value Date Value Change Change%
18 Sep 2020 112.77 -2.18 -1.90
Volume MARKETCAP
119,397 $40,200,236,565.50
WTD MTD QTD YTD
-2.58% -2.01% -2.11% -22.04%

Source: The Trinidad and Tobago Stock Exchange

Trade Date Value Change ($) Change (%) Volume Traded
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

Security Close Price Price Change ($) Price Change (%) Volume Traded
FCI 7.07 -0.01 -0.14 2200
GKC 3.25 0 0 35000
JMMBGL 1.78 -0.01 -0.56 81697
SFC 10.90 0 0 0
NCBFG 7.70 -0.3 -3.75 500

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 18 Sep 2020
Symbol Open Close Change Volume
AMBL $36.31 $40.00 3.69 1,000
MASSY $58.33 $58.69 0.36 6,845
GKC $3.25 $3.25 0.00 35,000
RFHL $142.00 $142.00 0.00 2,928
UCL $16.97 $16.97 0.00 1,000
NEL $4.01 $4.01 0.00 2,000
FCI $7.08 $7.07 -0.01 2,200
JMMBGL $1.79 $1.78 -0.01 81,697
OCM $5.11 $5.06 -0.05 2,000
AHL $17.05 $16.99 -0.06 50
SBTT $54.99 $54.90 -0.09 500
NGL $16.14 $16.03 -0.11 600
NCBFG $8.00 $7.70 -0.30 500
FIRST $46.62 $46.31 -0.31 3,942

Summary Activity

Bonds

Activity for 18-Sep-2020
Symbol Open Close Change
NIF090823 102.00 101.00 -1.00

Summary Activity

Mutual Funds

Activity for 18-Sep-2020
Symbol Open Close Change
CIF 25.21 25.74 0.53
CALYP 14.50 14.50 0.00

Summary Activity

USD

Activity for 18-Sep-2020
Symbol Open Close Change
CIF 25.21 25.74 0.53

TTSE Welcome Popup

E-Statements

Coming Soon!

Online Trading

Coming Soon!