Securities

Opening Price	Closing Price	Change	Change%
$43	$43.4	$0.4	0.93%
Best Bid	Best Ask	Volume	Value
$43.00	$43.50	5,200.00	$225,690.75
High	Low	52 Wk High	52 Wk Low
$43.50	$43.00	$53.01	$0.00
WTD	MTD	QTD	YTD
0.49%	-1.00%	-5.86%	-2.47%
Issued Share Capital	Market Capitalization
251,353,562.00	$ 10,908,744,590.80

Charts

Line Candle Stick HLOC

Source: The Trinidad and Tobago Stock Exchange

Corporate Action

Ex Dividend Date	Record Date	Payment Date	Dividend Amount	Currency
11 Aug 2020	13 Aug 2020	28 Aug 2020	$0.2000	TTD
19 May 2020	21 May 2020	05 Jun 2020	$0.2800	TTD
10 Feb 2020	12 Feb 2020	28 Feb 2020	$0.4400	TTD
17 Dec 2019	19 Dec 2019	03 Jan 2020	$0.4900	TTD
13 Aug 2019	15 Aug 2019	30 Aug 2019	$0.3700	TTD
13 May 2019	15 May 2019	29 May 2019	$0.4600	TTD
06 Feb 2019	08 Feb 2019	28 Feb 2019	$0.3800	TTD
09 Jan 2019	11 Jan 2019	30 Jan 2019	$0.4800	TTD
14 Aug 2018	16 Aug 2018	30 Aug 2018	$0.3200	TTD
10 May 2018	14 May 2018	29 May 2018	$0.4400	TTD
14 Feb 2018	16 Feb 2018	28 Feb 2018	$0.3600	TTD
18 Dec 2017	20 Dec 2017	29 Dec 2017	$0.7100	TTD
16 May 2017	18 May 2017	26 May 2017	$0.6900	TTD
20 Dec 2016	22 Dec 2016	29 Dec 2016	$0.6700	TTD
10 May 2016	12 May 2016	27 May 2016	$0.6600	TTD
15 Dec 2015	17 Dec 2015	29 Dec 2015	$0.7400	TTD
08 May 2015	12 May 2015	29 May 2015	$0.5800	TTD
15 Dec 2014	17 Dec 2014	29 Dec 2014	$0.6100	TTD
30 Apr 2014	02 May 2014	29 May 2014	$0.5700	TTD
27 Dec 2013	31 Dec 2013	24 Jan 2014	$1.0900	TTD

History

Date	Open	Close	Change($)	Change(%)	Volume Traded
21 Nov 2017	31.81	31.85	0.04	0.13	447,445
27 Dec 2017	32.00	32.01	0.01	0.03	210,900
17 Mar 2020	47.01	46.94	-0.07	-0.15	206,915
20 Mar 2020	45.03	45.00	-0.03	-0.07	147,538
13 Dec 2017	32.01	32.01	0.00	0.00	134,288
16 Mar 2020	47.01	47.01	0.00	0.00	133,869
27 Sep 2018	32.60	32.61	0.01	0.03	131,600
23 May 2017	31.85	31.85	0.00	0.00	124,718
19 Jan 2018	32.00	32.01	0.01	0.03	121,850
06 Nov 2019	40.90	41.01	0.11	0.27	107,266
21 Dec 2017	32.01	32.00	-0.01	-0.03	104,850
28 Nov 2018	32.75	32.76	0.01	0.03	90,072
19 May 2017	31.99	31.85	-0.14	-0.44	81,000
19 Mar 2020	45.01	45.03	0.02	0.04	69,820
11 Mar 2020	48.83	47.02	-1.81	-3.71	66,099
01 Feb 2018	32.01	32.00	-0.01	-0.03	53,628
19 Feb 2020	50.00	49.99	-0.01	-0.02	43,777
13 Jul 2017	31.63	31.63	0.00	0.00	37,304
11 May 2018	35.00	35.00	0.00	0.00	35,019
13 Feb 2019	34.10	34.21	0.11	0.32	33,612
19 Mar 2019	35.51	35.52	0.01	0.03	32,094
24 Dec 2018	33.95	33.63	-0.32	-0.94	31,834
02 Feb 2018	32.00	32.01	0.01	0.03	31,544
09 Mar 2017	32.00	32.00	0.00	0.00	30,074
06 Apr 2020	37.99	37.99	0.00	0.00	28,035
25 May 2017	31.85	31.85	0.00	0.00	27,593
24 Apr 2017	32.00	32.00	0.00	0.00	26,424
21 Jan 2019	34.05	34.00	-0.05	-0.15	25,587
12 Jul 2017	31.64	31.63	-0.01	-0.03	24,979
23 Jan 2019	34.05	34.00	-0.05	-0.15	24,624
17 Feb 2020	48.52	51.93	3.41	7.03	24,606
22 Feb 2017	32.49	32.25	-0.24	-0.74	23,743
11 Jul 2018	35.01	35.01	0.00	0.00	23,702
27 Jul 2018	34.91	34.99	0.08	0.23	23,669
01 May 2019	36.87	36.89	0.02	0.05	23,638
20 Mar 2019	35.52	35.51	-0.01	-0.03	23,000
10 Mar 2017	32.00	32.00	0.00	0.00	22,938
09 Mar 2020	47.04	48.16	1.12	2.38	22,779
26 Sep 2018	32.61	32.60	-0.01	-0.03	21,207
29 Nov 2018	32.76	32.76	0.00	0.00	21,045
21 Jun 2018	34.91	34.91	0.00	0.00	21,043
14 May 2020	44.40	43.56	-0.84	-1.89	20,746
03 Apr 2018	32.50	32.51	0.01	0.03	20,465
13 Mar 2020	47.00	47.01	0.01	0.02	20,240
30 Oct 2018	32.70	32.69	-0.01	-0.03	20,050
11 Jul 2017	31.65	31.64	-0.01	-0.03	20,000
18 Mar 2020	46.94	45.01	-1.93	-4.11	19,748
08 May 2020	40.00	40.01	0.01	0.02	19,063
23 Sep 2020	46.11	45.16	-0.95	-2.06	18,226
06 Mar 2020	48.40	47.04	-1.36	-2.81	17,947
22 May 2018	34.99	34.78	-0.21	-0.60	17,912
20 Sep 2019	40.04	40.15	0.11	0.27	17,742
22 Nov 2017	31.85	31.85	0.00	0.00	17,529
02 Apr 2020	38.32	38.04	-0.28	-0.73	17,442
08 Feb 2017	32.50	32.00	-0.50	-1.54	16,946
13 Jul 2020	45.99	47.60	1.61	3.50	16,845
15 Oct 2018	32.74	32.65	-0.09	-0.27	16,783
13 Feb 2020	51.88	52.54	0.66	1.27	16,718
13 Feb 2017	32.50	32.50	0.00	0.00	16,577
23 Mar 2020	45.00	43.84	-1.16	-2.58	16,260
08 Nov 2017	31.81	31.97	0.16	0.50	15,800
26 Mar 2020	39.50	39.01	-0.49	-1.24	15,659
20 Aug 2020	46.10	46.11	0.01	0.02	15,243
04 Jul 2018	35.01	35.00	-0.01	-0.03	14,564
09 Aug 2017	31.65	31.65	0.00	0.00	14,496
05 Feb 2018	32.01	32.01	0.00	0.00	14,084
14 Sep 2017	31.70	31.96	0.26	0.82	13,991
21 Apr 2020	38.55	39.08	0.53	1.37	13,817
27 Aug 2018	34.92	34.91	-0.01	-0.03	13,062
13 Apr 2017	31.96	32.00	0.04	0.13	12,930
03 Dec 2018	32.76	32.75	-0.01	-0.03	12,567
14 Mar 2018	32.18	32.47	0.29	0.90	12,493
13 May 2020	41.76	44.40	2.64	6.32	12,373
04 Dec 2018	32.75	32.75	0.00	0.00	12,327
09 Jun 2020	46.00	44.51	-1.49	-3.24	12,321
03 Apr 2020	38.04	37.99	-0.05	-0.13	12,310
07 Jul 2020	45.71	47.68	1.97	4.31	12,233
06 Sep 2017	31.68	31.69	0.01	0.03	12,130
18 Jun 2020	45.60	45.73	0.13	0.29	12,125
13 Nov 2017	31.97	31.80	-0.17	-0.53	12,038
08 Aug 2017	31.65	31.65	0.00	0.00	11,932
10 Feb 2020	50.91	51.65	0.74	1.45	11,635
10 Jul 2017	31.60	31.65	0.05	0.16	11,597
22 Dec 2017	32.00	32.00	0.00	0.00	11,543
31 May 2017	31.85	31.85	0.00	0.00	11,448
01 Oct 2019	40.19	40.16	-0.03	-0.07	11,150
09 Oct 2017	31.76	31.75	-0.01	-0.03	11,149
25 Jun 2018	34.91	35.00	0.09	0.26	10,991
02 Mar 2020	50.49	50.10	-0.39	-0.77	10,842
20 Jul 2017	31.65	31.65	0.00	0.00	10,766
15 May 2018	35.00	35.00	0.00	0.00	10,719
02 Jan 2019	33.97	34.00	0.03	0.09	10,657
25 Jun 2020	45.70	45.70	0.00	0.00	10,432
10 May 2017	32.00	31.90	-0.10	-0.31	10,240
30 Jan 2018	32.06	32.01	-0.05	-0.16	10,200
08 Jul 2020	47.68	47.16	-0.52	-1.09	10,098
25 Jul 2019	40.00	40.01	0.01	0.02	10,080
31 Oct 2018	32.69	32.65	-0.04	-0.12	10,023
12 Feb 2020	51.78	51.88	0.10	0.19	10,014
03 Jan 2018	32.01	32.01	0.00	0.00	10,000
10 Jan 2020	45.04	45.01	-0.03	-0.07	10,000
08 Mar 2018	32.16	32.16	0.00	0.00	9,860
31 Jan 2019	33.82	33.84	0.02	0.06	9,815
28 Nov 2019	42.05	42.97	0.92	2.19	9,649
04 Jan 2018	32.01	32.00	-0.01	-0.03	9,464
30 Oct 2017	31.80	31.80	0.00	0.00	9,427
02 Nov 2018	32.66	32.68	0.02	0.06	9,105
14 Feb 2019	34.21	34.23	0.02	0.06	9,092
21 Mar 2018	32.16	32.21	0.05	0.16	8,838
20 Apr 2020	39.00	38.55	-0.45	-1.15	8,774
06 Aug 2018	35.01	35.00	-0.01	-0.03	8,364
17 Oct 2017	31.76	31.76	0.00	0.00	8,328
19 Dec 2017	32.01	32.00	-0.01	-0.03	8,303
28 Aug 2019	39.71	40.02	0.31	0.78	8,223
16 Mar 2017	31.50	31.51	0.01	0.03	8,205
22 Jun 2020	45.73	46.30	0.57	1.25	8,204
10 Apr 2019	36.50	36.50	0.00	0.00	8,084
12 Mar 2020	47.02	47.00	-0.02	-0.04	8,047
18 Oct 2019	40.39	40.39	0.00	0.00	8,043
14 Nov 2017	31.80	31.80	0.00	0.00	7,984
05 Sep 2017	31.67	31.68	0.01	0.03	7,969
11 Sep 2019	40.10	40.13	0.03	0.07	7,773
25 Sep 2020	45.16	46.18	1.02	2.26	7,772
28 Feb 2018	32.11	32.11	0.00	0.00	7,762
11 May 2017	31.90	31.90	0.00	0.00	7,659
01 Mar 2019	34.97	34.96	-0.01	-0.03	7,528
14 Jan 2020	45.10	45.10	0.00	0.00	7,469
10 Mar 2020	48.16	48.83	0.67	1.39	7,466
15 Jul 2020	45.72	47.48	1.76	3.85	7,340
17 Jun 2020	45.50	45.60	0.10	0.22	7,303
26 Feb 2019	34.99	34.95	-0.04	-0.11	7,200
25 Jun 2019	39.80	39.97	0.17	0.43	7,167
07 Nov 2018	32.65	32.65	0.00	0.00	6,970
17 Aug 2020	46.75	46.11	-0.64	-1.37	6,959
22 Jun 2018	34.91	34.91	0.00	0.00	6,920
19 Aug 2019	40.01	40.01	0.00	0.00	6,888
28 Oct 2020	44.53	43.16	-1.37	-3.08	6,881
31 Jul 2019	40.00	39.96	-0.04	-0.10	6,823
12 May 2020	40.50	41.76	1.26	3.11	6,762
05 Apr 2019	36.50	36.36	-0.14	-0.38	6,687
29 Oct 2018	32.69	32.70	0.01	0.03	6,675
21 Aug 2020	46.11	46.10	-0.01	-0.02	6,652
29 Sep 2020	46.13	46.10	-0.03	-0.07	6,640
17 Jan 2018	32.00	32.00	0.00	0.00	6,555
02 May 2018	32.55	34.00	1.45	4.45	6,552
21 Nov 2019	41.96	41.98	0.02	0.05	6,351
20 May 2019	38.50	38.26	-0.24	-0.62	6,339
29 Sep 2017	31.79	31.86	0.07	0.22	6,292
28 Jan 2020	46.16	46.44	0.28	0.61	6,250
17 Jul 2019	40.06	40.00	-0.06	-0.15	6,232
21 Feb 2018	32.10	32.10	0.00	0.00	6,213
18 Nov 2019	41.85	41.93	0.08	0.19	6,199
18 Aug 2020	46.11	46.19	0.08	0.17	6,116
01 Oct 2020	46.10	46.10	0.00	0.00	6,111
28 Jan 2019	33.98	33.93	-0.05	-0.15	6,080
02 Mar 2018	32.11	32.11	0.00	0.00	6,057
09 Apr 2019	36.50	36.50	0.00	0.00	6,017
14 Feb 2020	52.54	48.52	-4.02	-7.65	6,005
27 Jun 2019	39.75	40.00	0.25	0.63	6,003
21 Jul 2017	31.65	31.65	0.00	0.00	6,000
11 Nov 2020	41.70	43.20	1.50	3.60	5,996
14 Aug 2019	40.01	40.01	0.00	0.00	5,981
23 Jan 2020	45.41	46.00	0.59	1.30	5,980
29 Jan 2020	46.44	46.20	-0.24	-0.52	5,974
23 Aug 2019	40.01	40.03	0.02	0.05	5,948
28 Mar 2018	32.50	32.50	0.00	0.00	5,929
16 Jan 2018	32.01	32.00	-0.01	-0.03	5,921
11 Jan 2019	34.00	34.00	0.00	0.00	5,885
22 May 2020	44.00	44.00	0.00	0.00	5,850
19 Nov 2020	43.39	43.19	-0.20	-0.46	5,700
28 May 2020	44.50	46.30	1.80	4.04	5,687
07 May 2020	40.00	40.00	0.00	0.00	5,685
14 Nov 2018	32.78	32.82	0.04	0.12	5,617
25 Apr 2019	36.57	36.59	0.02	0.05	5,613
08 Oct 2019	40.18	40.20	0.02	0.05	5,611
30 Nov 2018	32.76	32.76	0.00	0.00	5,577
30 Oct 2020	44.02	43.84	-0.18	-0.41	5,484
13 Dec 2019	43.92	44.75	0.83	1.89	5,445
03 Sep 2018	34.24	34.01	-0.23	-0.67	5,443
15 Aug 2017	31.67	31.67	0.00	0.00	5,346
10 Jun 2020	44.51	45.95	1.44	3.24	5,340
25 Aug 2017	31.67	31.68	0.01	0.03	5,300
04 Nov 2019	40.83	40.92	0.09	0.22	5,273
14 Aug 2017	31.66	31.67	0.01	0.03	5,232
24 Aug 2020	46.10	46.10	0.00	0.00	5,232
27 Nov 2020	43.00	43.40	0.40	0.93	5,200
23 Oct 2017	31.76	31.77	0.01	0.03	5,198
22 Mar 2019	35.53	35.69	0.16	0.45	5,187
14 Nov 2019	41.65	41.89	0.24	0.58	5,148
15 May 2020	43.56	43.28	-0.28	-0.64	5,145
02 Jan 2020	44.50	44.50	0.00	0.00	5,136
08 Sep 2017	31.68	31.68	0.00	0.00	5,105
27 May 2019	38.52	38.50	-0.02	-0.05	5,100
22 Apr 2020	39.08	39.01	-0.07	-0.18	5,096
22 Jan 2020	45.25	45.41	0.16	0.35	5,080
06 Aug 2019	39.75	39.93	0.18	0.45	5,036
05 Aug 2019	39.94	39.75	-0.19	-0.48	5,000
24 Oct 2019	40.50	40.50	0.00	0.00	4,949
13 Mar 2019	35.51	35.41	-0.10	-0.28	4,925
16 Apr 2020	38.10	38.50	0.40	1.05	4,887
12 Mar 2019	35.10	35.51	0.41	1.17	4,875
04 Nov 2020	43.39	41.50	-1.89	-4.36	4,870
26 Nov 2020	43.00	43.00	0.00	0.00	4,800
15 Oct 2019	40.23	40.21	-0.02	-0.05	4,788
18 Apr 2019	36.62	36.57	-0.05	-0.14	4,755
22 Feb 2018	32.10	32.10	0.00	0.00	4,737
25 Feb 2019	34.85	34.99	0.14	0.40	4,729
24 Mar 2020	43.84	41.18	-2.66	-6.07	4,637
08 Jan 2020	44.50	44.80	0.30	0.67	4,626
22 Jan 2018	32.01	32.00	-0.01	-0.03	4,594
01 Jun 2018	35.00	35.00	0.00	0.00	4,573
20 Jul 2018	34.91	34.92	0.01	0.03	4,573
10 Jan 2018	32.00	32.00	0.00	0.00	4,562
06 Apr 2018	32.70	32.70	0.00	0.00	4,561
11 Dec 2019	43.04	43.92	0.88	2.04	4,550
29 May 2018	35.00	35.00	0.00	0.00	4,525
09 Oct 2020	45.71	45.55	-0.16	-0.35	4,521
29 Jul 2020	46.20	48.17	1.97	4.26	4,495
19 Dec 2019	44.75	44.75	0.00	0.00	4,463
09 Oct 2018	32.65	32.64	-0.01	-0.03	4,457
30 Jul 2020	48.17	48.35	0.18	0.37	4,439
05 Oct 2017	32.00	31.76	-0.24	-0.75	4,438
20 Aug 2019	40.01	40.01	0.00	0.00	4,429
26 Jun 2018	35.00	35.00	0.00	0.00	4,422
18 Jul 2019	40.00	40.00	0.00	0.00	4,390
22 Jan 2019	34.00	34.05	0.05	0.15	4,388
13 Jun 2018	34.84	34.91	0.07	0.20	4,343
12 Jul 2019	40.39	40.04	-0.35	-0.87	4,297
05 Dec 2018	32.75	32.80	0.05	0.15	4,272
10 Apr 2018	32.59	32.62	0.03	0.09	4,245
25 Sep 2019	40.15	40.09	-0.06	-0.15	4,232
03 Dec 2019	42.41	42.10	-0.31	-0.73	4,227
26 May 2020	44.00	44.89	0.89	2.02	4,179
16 Mar 2018	32.19	32.19	0.00	0.00	4,158
11 Dec 2017	32.01	32.01	0.00	0.00	4,146
19 Oct 2018	32.68	32.68	0.00	0.00	4,135
13 Nov 2018	32.75	32.78	0.03	0.09	4,061
01 Apr 2020	38.29	38.32	0.03	0.08	4,048
06 Oct 2020	46.11	46.00	-0.11	-0.24	4,020
24 Jan 2018	32.00	32.01	0.01	0.03	3,943
18 Sep 2020	46.62	46.31	-0.31	-0.66	3,942
12 Sep 2019	40.13	40.11	-0.02	-0.05	3,860
11 Jan 2018	32.00	32.00	0.00	0.00	3,800
11 Jun 2018	34.99	35.00	0.01	0.03	3,779
18 Jun 2019	39.46	39.67	0.21	0.53	3,763
02 Mar 2017	32.26	32.25	-0.01	-0.03	3,748
25 Jul 2017	31.65	31.65	0.00	0.00	3,683
08 Apr 2020	38.00	38.00	0.00	0.00	3,665
28 Feb 2019	34.98	34.97	-0.01	-0.03	3,662
09 Jan 2018	32.03	32.00	-0.03	-0.09	3,632
02 Jun 2017	31.85	31.86	0.01	0.03	3,598
17 Sep 2019	40.39	40.15	-0.24	-0.59	3,591
08 May 2018	34.38	34.86	0.48	1.40	3,546
27 Mar 2020	39.01	38.50	-0.51	-1.31	3,530
15 Oct 2020	45.00	45.50	0.50	1.11	3,529
13 May 2019	39.91	38.96	-0.95	-2.38	3,528
20 Nov 2018	32.75	32.69	-0.06	-0.18	3,503
07 Feb 2019	34.00	33.96	-0.04	-0.12	3,478
02 Oct 2019	40.16	40.12	-0.04	-0.10	3,430
05 Dec 2017	32.00	32.01	0.01	0.03	3,428
06 Nov 2017	31.91	31.89	-0.02	-0.06	3,400
29 Oct 2020	43.16	44.02	0.86	1.99	3,396
20 Oct 2017	31.76	31.76	0.00	0.00	3,388
30 Jul 2018	34.99	35.00	0.01	0.03	3,382
26 Feb 2018	32.10	32.11	0.01	0.03	3,363
02 Nov 2020	43.84	43.83	-0.01	-0.02	3,362
19 Nov 2019	41.93	41.96	0.03	0.07	3,349
07 Feb 2020	49.00	50.91	1.91	3.90	3,310
12 Nov 2019	41.54	41.85	0.31	0.75	3,291
19 Sep 2019	40.15	40.04	-0.11	-0.27	3,282
17 Aug 2017	31.67	31.67	0.00	0.00	3,273
03 Aug 2017	31.65	31.65	0.00	0.00	3,272
03 Jul 2018	35.00	35.01	0.01	0.03	3,250
19 Apr 2018	32.55	32.55	0.00	0.00	3,231
27 Apr 2018	32.55	32.55	0.00	0.00	3,208
14 Jun 2018	34.91	34.91	0.00	0.00	3,207
27 Jul 2017	31.65	31.65	0.00	0.00	3,200
26 Jun 2020	45.70	45.71	0.01	0.02	3,200
02 Oct 2018	32.60	32.77	0.17	0.52	3,185
09 Nov 2018	32.65	32.67	0.02	0.06	3,162
25 Jan 2018	32.01	32.15	0.14	0.44	3,150
29 Jul 2019	39.76	40.00	0.24	0.60	3,146
20 Nov 2019	41.96	41.96	0.00	0.00	3,143
03 Sep 2019	40.11	40.04	-0.07	-0.17	3,137
02 Aug 2017	31.65	31.65	0.00	0.00	3,136
21 Mar 2019	35.51	35.53	0.02	0.06	3,133
11 Aug 2017	31.66	31.66	0.00	0.00	3,129
07 Apr 2020	37.99	38.00	0.01	0.03	3,115
26 Sep 2017	32.00	32.00	0.00	0.00	3,108
20 Feb 2018	32.10	32.10	0.00	0.00	3,108
27 Oct 2020	44.02	44.53	0.51	1.16	3,108
06 Feb 2019	33.99	34.00	0.01	0.03	3,105
14 Sep 2018	32.78	32.69	-0.09	-0.27	3,086
21 Oct 2020	45.34	44.84	-0.50	-1.10	3,084
27 Mar 2018	32.50	32.50	0.00	0.00	3,067
11 May 2020	40.01	40.50	0.49	1.22	3,041
25 Mar 2020	41.18	39.50	-1.68	-4.08	3,037
02 Oct 2020	46.10	46.10	0.00	0.00	3,037
17 Apr 2018	32.54	32.55	0.01	0.03	3,004
11 Oct 2017	31.75	31.76	0.01	0.03	3,001
19 Oct 2017	31.76	31.76	0.00	0.00	3,000
18 May 2018	35.00	35.00	0.00	0.00	3,000
12 Dec 2018	32.80	33.13	0.33	1.01	3,000
12 Nov 2020	43.20	43.15	-0.05	-0.12	2,990
11 Feb 2020	51.65	51.78	0.13	0.25	2,987
13 Aug 2018	35.01	35.00	-0.01	-0.03	2,963
25 Oct 2018	32.67	32.70	0.03	0.09	2,950
11 Jul 2019	40.10	40.39	0.29	0.72	2,936
17 Dec 2019	44.75	44.74	-0.01	-0.02	2,932
04 Sep 2018	34.01	34.01	0.00	0.00	2,918
06 Jun 2018	34.99	34.90	-0.09	-0.26	2,894
05 Mar 2018	32.11	32.11	0.00	0.00	2,850
13 Mar 2018	32.19	32.18	-0.01	-0.03	2,830
06 Jul 2020	46.43	45.71	-0.72	-1.55	2,816
26 Jun 2019	39.97	39.75	-0.22	-0.55	2,806
29 Apr 2020	39.40	39.38	-0.02	-0.05	2,797
26 Oct 2020	44.05	44.02	-0.03	-0.07	2,794
23 Apr 2018	32.55	32.55	0.00	0.00	2,780
08 Jun 2018	34.91	34.99	0.08	0.23	2,780
10 Jan 2019	34.00	34.00	0.00	0.00	2,755
05 Nov 2020	41.50	42.85	1.35	3.25	2,755
08 Sep 2020	46.52	46.25	-0.27	-0.58	2,738
05 Nov 2018	32.68	32.65	-0.03	-0.09	2,735
12 Apr 2017	31.73	31.96	0.23	0.72	2,718
09 Sep 2020	46.25	46.54	0.29	0.63	2,700
23 Nov 2020	43.19	42.98	-0.21	-0.49	2,694
18 Dec 2019	44.74	44.75	0.01	0.02	2,685
26 Apr 2019	36.59	36.57	-0.02	-0.05	2,670
22 Jul 2020	49.00	48.51	-0.49	-1.00	2,641
16 Jun 2017	31.80	31.65	-0.15	-0.47	2,632
07 Jul 2017	31.60	31.60	0.00	0.00	2,632
04 Feb 2019	33.83	33.83	0.00	0.00	2,623
07 Jan 2020	44.51	44.50	-0.01	-0.02	2,619
04 Sep 2020	46.50	46.14	-0.36	-0.77	2,619
30 Apr 2019	36.68	36.87	0.19	0.52	2,613
07 Aug 2018	35.00	35.00	0.00	0.00	2,604
26 Jan 2018	32.15	32.01	-0.14	-0.44	2,600
17 Nov 2020	43.39	42.98	-0.41	-0.94	2,592
20 Oct 2020	45.50	45.34	-0.16	-0.35	2,586
14 Jun 2019	39.30	39.30	0.00	0.00	2,581
18 Mar 2019	35.51	35.51	0.00	0.00	2,575
07 Nov 2019	41.01	41.38	0.37	0.90	2,574
28 Jul 2017	31.65	31.65	0.00	0.00	2,562
20 Sep 2018	32.60	32.60	0.00	0.00	2,560
06 Jun 2019	38.96	39.00	0.04	0.10	2,555
01 Jul 2019	40.00	40.00	0.00	0.00	2,551
26 Jul 2019	40.01	39.76	-0.25	-0.62	2,537
30 Oct 2019	40.51	40.61	0.10	0.25	2,520
29 May 2019	38.75	38.51	-0.24	-0.62	2,507
30 Sep 2020	46.10	46.10	0.00	0.00	2,505
11 Sep 2017	31.68	31.68	0.00	0.00	2,500
06 Mar 2018	32.11	32.20	0.09	0.28	2,500
30 Dec 2019	44.53	44.55	0.02	0.04	2,495
12 Jun 2018	35.00	34.84	-0.16	-0.46	2,449
30 Nov 2017	31.95	32.00	0.05	0.16	2,430
27 Feb 2018	32.11	32.11	0.00	0.00	2,425
07 Oct 2019	40.13	40.18	0.05	0.12	2,420
20 Jun 2018	34.91	34.91	0.00	0.00	2,418
10 Sep 2020	46.54	46.10	-0.44	-0.95	2,414
30 Apr 2018	32.55	32.63	0.08	0.25	2,410
25 May 2018	35.00	35.00	0.00	0.00	2,409
14 Jul 2020	47.60	45.72	-1.88	-3.95	2,401
15 Nov 2017	31.80	31.80	0.00	0.00	2,380
12 Oct 2017	31.76	31.76	0.00	0.00	2,375
17 Nov 2017	31.81	31.81	0.00	0.00	2,360
03 Nov 2020	43.83	43.39	-0.44	-1.00	2,360
26 Oct 2018	32.70	32.69	-0.01	-0.03	2,354
03 Mar 2017	32.25	32.25	0.00	0.00	2,353
22 Jul 2019	40.00	40.01	0.01	0.02	2,334
02 Aug 2018	35.00	35.01	0.01	0.03	2,332
15 Aug 2018	35.00	35.00	0.00	0.00	2,332
16 Nov 2020	43.50	43.39	-0.11	-0.25	2,326
31 Oct 2017	31.80	31.80	0.00	0.00	2,322
16 Jun 2020	45.95	45.50	-0.45	-0.98	2,316
06 Nov 2020	42.85	43.50	0.65	1.52	2,312
05 Mar 2020	49.00	48.40	-0.60	-1.22	2,307
28 Sep 2017	32.00	31.79	-0.21	-0.66	2,300
02 May 2019	36.89	37.00	0.11	0.30	2,300
13 Nov 2020	43.15	43.50	0.35	0.81	2,296
02 Dec 2019	42.10	42.41	0.31	0.74	2,293
22 Feb 2019	34.54	34.85	0.31	0.90	2,285
27 Nov 2018	32.75	32.75	0.00	0.00	2,275
08 Apr 2019	36.36	36.50	0.14	0.39	2,271
05 Sep 2019	40.06	40.10	0.04	0.10	2,267
16 Apr 2018	32.52	32.54	0.02	0.06	2,237
30 Sep 2019	40.09	40.19	0.10	0.25	2,230
03 Feb 2020	46.82	46.86	0.04	0.09	2,228
15 May 2017	32.00	32.00	0.00	0.00	2,210
06 Feb 2020	48.15	49.00	0.85	1.77	2,209
21 Nov 2018	32.69	32.72	0.03	0.09	2,207
02 Aug 2019	39.96	39.94	-0.02	-0.05	2,200
16 Jan 2020	45.10	45.10	0.00	0.00	2,200
26 Apr 2018	32.55	32.55	0.00	0.00	2,183
24 Jul 2018	34.92	34.93	0.01	0.03	2,180
01 Feb 2019	33.84	33.83	-0.01	-0.03	2,177
10 Sep 2019	40.10	40.10	0.00	0.00	2,176
05 Oct 2020	46.10	46.11	0.01	0.02	2,171
18 Feb 2019	34.23	34.32	0.09	0.26	2,169
01 Dec 2017	32.00	32.00	0.00	0.00	2,147
24 Aug 2017	31.67	31.67	0.00	0.00	2,146
21 Dec 2018	33.17	33.95	0.78	2.35	2,140
05 May 2020	39.49	39.51	0.02	0.05	2,135
26 Aug 2019	40.03	40.01	-0.02	-0.05	2,124
12 Jun 2019	39.25	39.49	0.24	0.61	2,123
27 Mar 2019	35.65	35.70	0.05	0.14	2,100
20 Aug 2018	34.92	34.94	0.02	0.06	2,094
31 Mar 2020	38.50	38.29	-0.21	-0.55	2,082
11 Sep 2020	46.10	46.05	-0.05	-0.11	2,078
19 Dec 2018	33.97	33.63	-0.34	-1.00	2,077
11 Oct 2019	40.20	40.25	0.05	0.12	2,050
01 Mar 2018	32.11	32.11	0.00	0.00	2,050
10 May 2019	40.00	39.91	-0.09	-0.22	2,034
10 Jul 2019	40.04	40.10	0.06	0.15	2,034
07 Mar 2018	32.20	32.16	-0.04	-0.12	2,010
16 Sep 2020	46.56	46.62	0.06	0.13	2,010
16 Oct 2017	31.76	31.76	0.00	0.00	2,000
05 Apr 2018	32.51	32.70	0.19	0.58	2,000
31 Jul 2018	35.00	35.00	0.00	0.00	2,000
22 Aug 2018	34.91	34.91	0.00	0.00	2,000
04 Feb 2020	46.86	48.00	1.14	2.43	2,000
12 Sep 2017	31.68	31.69	0.01	0.03	1,994
16 Jul 2020	47.48	48.27	0.79	1.66	1,992
18 Dec 2018	33.15	33.97	0.82	2.47	1,983
08 Aug 2018	35.00	35.00	0.00	0.00	1,982
05 May 2017	31.99	32.00	0.01	0.03	1,971
03 Jan 2020	44.50	45.00	0.50	1.12	1,948
14 Aug 2018	35.00	35.00	0.00	0.00	1,943
23 Jun 2020	46.30	45.38	-0.92	-1.99	1,942
05 Jun 2017	31.86	31.85	-0.01	-0.03	1,915
24 Oct 2017	31.77	31.77	0.00	0.00	1,909
08 Jun 2017	31.85	31.85	0.00	0.00	1,906
31 Jul 2017	31.65	31.65	0.00	0.00	1,903
24 May 2019	38.78	38.52	-0.26	-0.67	1,903
25 Apr 2018	32.55	32.55	0.00	0.00	1,900
01 Nov 2017	31.80	31.80	0.00	0.00	1,894
04 Oct 2018	32.77	32.71	-0.06	-0.18	1,893
23 Sep 2019	40.15	40.15	0.00	0.00	1,878
12 Oct 2018	32.70	32.74	0.04	0.12	1,870
14 Feb 2018	32.10	32.13	0.03	0.09	1,861
28 Sep 2020	46.18	46.13	-0.05	-0.11	1,860
21 Aug 2018	34.94	34.91	-0.03	-0.09	1,857
04 May 2020	39.40	39.49	0.09	0.23	1,826
18 Feb 2020	51.93	50.00	-1.93	-3.72	1,817
27 Aug 2019	40.01	39.71	-0.30	-0.75	1,806
18 Aug 2017	31.67	31.67	0.00	0.00	1,800
22 Aug 2017	31.67	31.67	0.00	0.00	1,800
02 Jul 2018	35.00	35.00	0.00	0.00	1,789
11 Apr 2018	32.62	32.52	-0.10	-0.31	1,788
04 Sep 2019	40.04	40.06	0.02	0.05	1,785
16 Oct 2019	40.21	40.21	0.00	0.00	1,776
29 Oct 2019	40.50	40.51	0.01	0.02	1,775
07 Jan 2019	34.00	34.00	0.00	0.00	1,772
23 Nov 2017	31.85	31.90	0.05	0.16	1,771
16 Jul 2018	35.01	35.00	-0.01	-0.03	1,762
25 Jan 2019	33.96	33.98	0.02	0.06	1,745
26 Mar 2018	32.50	32.50	0.00	0.00	1,725
16 Feb 2018	32.10	32.10	0.00	0.00	1,722
15 Apr 2019	36.54	36.57	0.03	0.08	1,712
07 Sep 2017	31.69	31.68	-0.01	-0.03	1,710
17 Apr 2020	38.50	39.00	0.50	1.30	1,700
15 Nov 2018	32.82	32.74	-0.08	-0.24	1,698
18 Jun 2018	34.91	34.91	0.00	0.00	1,695
12 Sep 2018	32.82	32.79	-0.03	-0.09	1,688
01 Mar 2017	32.28	32.26	-0.02	-0.06	1,686
10 Nov 2020	43.50	41.70	-1.80	-4.14	1,672
09 Jul 2018	35.00	35.00	0.00	0.00	1,649
04 Apr 2018	32.51	32.51	0.00	0.00	1,622
18 May 2020	43.28	44.06	0.78	1.80	1,621
09 Apr 2020	38.00	37.94	-0.06	-0.16	1,618
12 Mar 2018	32.19	32.19	0.00	0.00	1,615
25 Nov 2020	43.00	43.00	0.00	0.00	1,611
29 Jan 2018	32.01	32.06	0.05	0.16	1,610
07 May 2018	34.38	34.38	0.00	0.00	1,600
13 Sep 2018	32.79	32.78	-0.01	-0.03	1,600
17 Jan 2020	45.10	45.20	0.10	0.22	1,600
29 Mar 2019	35.75	35.93	0.18	0.50	1,595
10 Oct 2017	31.75	31.75	0.00	0.00	1,588
27 Jan 2020	46.10	46.16	0.06	0.13	1,580
07 Aug 2017	31.65	31.65	0.00	0.00	1,576
15 Mar 2019	35.55	35.51	-0.04	-0.11	1,562
09 Sep 2019	40.10	40.10	0.00	0.00	1,562
12 Apr 2018	32.52	32.54	0.02	0.06	1,561
18 Jan 2018	32.00	32.00	0.00	0.00	1,554
22 May 2017	31.85	31.85	0.00	0.00	1,550
19 Jul 2018	35.00	34.91	-0.09	-0.26	1,541
29 Jun 2018	35.00	35.00	0.00	0.00	1,540
25 Aug 2020	46.10	46.03	-0.07	-0.15	1,520
09 Aug 2018	35.00	35.00	0.00	0.00	1,516
14 Apr 2020	37.94	38.03	0.09	0.24	1,514
29 Aug 2017	31.68	31.67	-0.01	-0.03	1,513
11 Feb 2019	34.05	34.05	0.00	0.00	1,513
20 Feb 2017	32.49	32.49	0.00	0.00	1,512
29 Aug 2019	40.02	40.06	0.04	0.10	1,510
14 Jul 2017	31.63	31.64	0.01	0.03	1,500
18 Sep 2017	31.96	32.00	0.04	0.13	1,500
03 Aug 2018	35.01	35.01	0.00	0.00	1,500
21 Oct 2019	40.39	40.40	0.01	0.02	1,500
09 Jan 2020	44.80	45.04	0.24	0.54	1,500
04 Sep 2017	31.68	31.67	-0.01	-0.03	1,491
18 Apr 2018	32.55	32.55	0.00	0.00	1,480
09 Aug 2019	39.81	39.91	0.10	0.25	1,467
05 Jan 2018	32.00	32.01	0.01	0.03	1,454
08 Jan 2018	32.01	32.03	0.02	0.06	1,452
10 Sep 2018	32.77	32.80	0.03	0.09	1,450
09 Jul 2019	40.03	40.04	0.01	0.02	1,450
14 Oct 2019	40.25	40.23	-0.02	-0.05	1,431
09 Jan 2019	34.00	34.00	0.00	0.00	1,428
20 Mar 2017	32.00	32.00	0.00	0.00	1,400
24 Dec 2019	44.75	44.75	0.00	0.00	1,382
08 Dec 2017	32.01	32.01	0.00	0.00	1,381
14 May 2018	35.00	35.00	0.00	0.00	1,381
08 Mar 2017	32.25	32.00	-0.25	-0.78	1,379
18 Oct 2018	32.66	32.68	0.02	0.06	1,376
02 Oct 2017	31.86	32.00	0.14	0.44	1,372
07 Sep 2020	46.14	46.52	0.38	0.82	1,371
25 Sep 2018	32.60	32.61	0.01	0.03	1,365
27 Dec 2019	44.75	44.53	-0.22	-0.49	1,360
13 Sep 2017	31.69	31.70	0.01	0.03	1,353
15 Aug 2019	40.01	40.01	0.00	0.00	1,327
07 Feb 2018	32.06	32.10	0.04	0.12	1,325
06 Jun 2017	31.85	31.85	0.00	0.00	1,313
02 Sep 2019	40.11	40.11	0.00	0.00	1,307
22 Mar 2018	32.21	32.32	0.11	0.34	1,305
11 Apr 2019	36.50	36.89	0.39	1.07	1,299
13 Apr 2018	32.54	32.52	-0.02	-0.06	1,298
14 Mar 2019	35.41	35.55	0.14	0.40	1,296
23 Feb 2017	32.25	32.28	0.03	0.09	1,290
24 Oct 2018	32.75	32.67	-0.08	-0.24	1,285
21 May 2019	38.26	38.63	0.37	0.97	1,275
17 Jun 2019	39.30	39.46	0.16	0.41	1,267
09 Apr 2018	32.70	32.59	-0.11	-0.34	1,263
10 Jul 2020	45.71	45.99	0.28	0.61	1,257
24 Jul 2017	31.65	31.65	0.00	0.00	1,250
26 Jul 2018	34.91	34.91	0.00	0.00	1,247
10 May 2018	34.86	35.00	0.14	0.40	1,235
29 May 2017	31.85	31.85	0.00	0.00	1,230
10 Aug 2018	35.00	35.01	0.01	0.03	1,228
08 Aug 2019	39.75	39.81	0.06	0.15	1,225
06 Jan 2020	45.00	44.51	-0.49	-1.09	1,220
23 Feb 2018	32.10	32.10	0.00	0.00	1,212
04 Jul 2019	40.00	40.00	0.00	0.00	1,210
29 Apr 2019	36.57	36.68	0.11	0.30	1,200
27 Aug 2020	46.11	46.00	-0.11	-0.24	1,200
28 Aug 2020	46.00	46.10	0.10	0.22	1,194
07 Oct 2020	46.00	45.80	-0.20	-0.43	1,190
06 Dec 2017	32.01	32.01	0.00	0.00	1,189
24 Apr 2019	36.58	36.57	-0.01	-0.03	1,186
03 Jan 2019	34.00	34.00	0.00	0.00	1,173
22 May 2019	38.63	38.60	-0.03	-0.08	1,173
12 Dec 2017	32.01	32.01	0.00	0.00	1,163
06 Mar 2017	32.25	32.25	0.00	0.00	1,153
23 Jul 2019	40.01	40.00	-0.01	-0.02	1,153
05 Feb 2019	33.83	33.99	0.16	0.47	1,152
03 Nov 2017	31.81	31.91	0.10	0.31	1,139
27 Jul 2020	46.25	46.21	-0.04	-0.09	1,137
21 May 2020	44.06	44.00	-0.06	-0.14	1,125
21 Feb 2019	34.50	34.54	0.04	0.12	1,107
27 Dec 2018	33.63	33.61	-0.02	-0.06	1,103
06 May 2020	39.51	40.00	0.49	1.24	1,102
14 Dec 2017	32.01	32.00	-0.01	-0.03	1,100
20 Dec 2019	44.75	44.52	-0.23	-0.51	1,100
06 Jul 2018	35.00	35.00	0.00	0.00	1,096
23 May 2019	38.60	38.78	0.18	0.47	1,093
19 Nov 2018	32.75	32.75	0.00	0.00	1,070
17 Jul 2020	48.27	48.95	0.68	1.41	1,063
02 Nov 2017	31.80	31.81	0.01	0.03	1,061
09 Oct 2019	40.20	40.21	0.01	0.02	1,055
07 Nov 2017	31.89	31.81	-0.08	-0.25	1,042
22 Nov 2019	41.98	41.97	-0.01	-0.02	1,036
18 Sep 2019	40.15	40.15	0.00	0.00	1,032
20 Dec 2018	33.63	33.17	-0.46	-1.37	1,030
16 Aug 2018	35.00	34.92	-0.08	-0.23	1,020
26 Mar 2019	35.63	35.65	0.02	0.06	1,007
30 Aug 2018	34.01	34.24	0.23	0.68	1,003
24 May 2017	31.85	31.85	0.00	0.00	1,000
20 Sep 2017	32.00	32.01	0.01	0.03	1,000
19 Mar 2018	32.19	32.16	-0.03	-0.09	1,000
18 Jul 2018	35.00	35.00	0.00	0.00	1,000
29 Aug 2018	34.91	34.01	-0.90	-2.58	1,000
06 Dec 2018	32.80	32.81	0.01	0.03	1,000
28 May 2019	38.50	38.75	0.25	0.65	1,000
22 Aug 2019	40.01	40.01	0.00	0.00	1,000
27 May 2020	44.89	44.50	-0.39	-0.87	1,000
06 Aug 2020	47.90	47.00	-0.90	-1.88	1,000
26 Aug 2020	46.03	46.11	0.08	0.17	1,000
14 Sep 2020	46.05	46.56	0.51	1.11	1,000
04 Mar 2020	49.11	49.00	-0.11	-0.22	996
29 Jan 2019	33.93	33.82	-0.11	-0.32	981
24 Nov 2020	42.98	43.00	0.02	0.05	962
06 Mar 2019	34.96	35.00	0.04	0.11	950
11 Sep 2018	32.80	32.82	0.02	0.06	947
17 Sep 2018	32.69	32.60	-0.09	-0.28	940
28 Feb 2020	50.50	50.49	-0.01	-0.02	940
27 Feb 2019	34.95	34.98	0.03	0.09	939
05 Jul 2019	40.00	40.00	0.00	0.00	930
25 Apr 2017	32.00	32.00	0.00	0.00	920
31 Oct 2019	40.61	40.80	0.19	0.47	920
20 Feb 2020	49.99	51.00	1.01	2.02	900
28 Aug 2018	34.91	34.91	0.00	0.00	899
14 Oct 2020	45.50	45.00	-0.50	-1.10	890
21 Feb 2020	51.00	50.91	-0.09	-0.18	870
29 Dec 2017	32.01	32.00	-0.01	-0.03	861
20 Mar 2018	32.16	32.16	0.00	0.00	850
15 Jul 2019	40.04	40.03	-0.01	-0.02	850
24 Jan 2019	34.00	33.96	-0.04	-0.12	831
18 Jul 2017	31.65	31.65	0.00	0.00	826
23 Oct 2018	32.68	32.75	0.07	0.21	822
15 Feb 2017	32.50	32.50	0.00	0.00	816
17 May 2019	38.50	38.50	0.00	0.00	811
16 May 2018	35.00	35.00	0.00	0.00	809
15 Apr 2020	38.03	38.10	0.07	0.18	806
23 Nov 2018	32.85	32.75	-0.10	-0.30	805
22 Oct 2020	44.84	44.57	-0.27	-0.60	799
01 Nov 2019	40.80	40.83	0.03	0.07	765
13 Nov 2019	41.85	41.65	-0.20	-0.48	764
21 Aug 2017	31.67	31.67	0.00	0.00	763
24 Aug 2018	34.91	34.92	0.01	0.03	763
06 Sep 2019	40.10	40.10	0.00	0.00	758
28 Jun 2018	35.00	35.00	0.00	0.00	753
30 Jun 2020	45.71	45.88	0.17	0.37	748
13 Aug 2019	40.05	40.01	-0.04	-0.10	745
03 Mar 2020	50.10	49.11	-0.99	-1.98	740
04 Aug 2017	31.65	31.65	0.00	0.00	715
03 May 2017	31.99	31.99	0.00	0.00	700
26 Oct 2017	31.80	31.80	0.00	0.00	700
08 Feb 2019	33.96	34.05	0.09	0.27	700
24 Jan 2020	46.00	46.10	0.10	0.22	700
24 Jun 2020	45.38	45.70	0.32	0.71	700
03 May 2019	37.00	37.00	0.00	0.00	692
04 Dec 2019	42.10	42.68	0.58	1.38	686
11 Dec 2018	32.78	32.80	0.02	0.06	676
22 Sep 2020	46.31	46.11	-0.20	-0.43	675
27 Sep 2017	32.00	32.00	0.00	0.00	671
04 Jun 2019	38.50	38.96	0.46	1.19	670
12 Apr 2019	36.89	36.54	-0.35	-0.95	660
15 Mar 2017	32.00	31.50	-0.50	-1.56	657
23 Jul 2020	48.51	46.22	-2.29	-4.72	653
10 Dec 2019	44.00	43.04	-0.96	-2.18	650
01 Jul 2020	45.88	45.71	-0.17	-0.37	650
16 Dec 2019	44.75	44.75	0.00	0.00	648
16 May 2019	39.25	38.50	-0.75	-1.91	646
03 May 2018	34.00	34.03	0.03	0.09	645
11 Oct 2018	32.70	32.70	0.00	0.00	644
21 May 2018	35.00	34.99	-0.01	-0.03	640
09 Mar 2018	32.16	32.19	0.03	0.09	627
16 Oct 2018	32.65	32.66	0.01	0.03	625
28 Jun 2019	40.00	40.00	0.00	0.00	620
27 Jun 2018	35.00	35.00	0.00	0.00	616
27 Nov 2017	31.90	31.93	0.03	0.09	613
08 Oct 2018	32.65	32.65	0.00	0.00	601
23 Jan 2018	32.00	32.00	0.00	0.00	600
25 Jul 2018	34.93	34.91	-0.02	-0.06	598
21 Apr 2017	32.00	32.00	0.00	0.00	590
17 Jul 2018	35.00	35.00	0.00	0.00	581
10 Oct 2018	32.64	32.70	0.06	0.18	575
03 Jun 2019	38.50	38.50	0.00	0.00	565
14 Dec 2018	33.00	33.15	0.15	0.45	564
27 Oct 2017	31.80	31.80	0.00	0.00	563
19 Aug 2020	46.19	46.10	-0.09	-0.19	562
10 Oct 2019	40.21	40.20	-0.01	-0.02	554
02 Apr 2019	36.00	36.00	0.00	0.00	550
31 Dec 2019	44.55	44.50	-0.05	-0.11	550
15 Sep 2017	31.96	31.96	0.00	0.00	543
30 Aug 2017	31.67	31.68	0.01	0.03	538
05 Dec 2019	42.68	43.00	0.32	0.75	527
23 Apr 2020	39.01	39.50	0.49	1.26	525
02 Jun 2020	46.30	46.30	0.00	0.00	524
21 Sep 2020	46.31	46.31	0.00	0.00	515
30 Jun 2017	31.65	31.65	0.00	0.00	500
19 Sep 2017	32.00	32.00	0.00	0.00	500
16 Nov 2017	31.80	31.81	0.01	0.03	500
01 May 2018	32.63	32.55	-0.08	-0.25	500
23 Jul 2018	34.92	34.92	0.00	0.00	500
18 Sep 2018	32.60	32.60	0.00	0.00	500
17 Jan 2019	34.00	34.05	0.05	0.15	500
08 Mar 2019	35.00	35.10	0.10	0.29	500
12 Feb 2019	34.05	34.10	0.05	0.15	500
03 Aug 2020	48.35	48.35	0.00	0.00	500
17 Feb 2017	32.49	32.49	0.00	0.00	486
30 Aug 2019	40.06	40.11	0.05	0.12	476
25 Nov 2019	41.97	42.05	0.08	0.19	470
11 Jun 2019	39.00	39.25	0.25	0.64	460
13 Sep 2019	40.11	40.39	0.28	0.70	460
21 Jan 2020	45.20	45.25	0.05	0.11	459
23 Aug 2017	31.67	31.67	0.00	0.00	455
29 Jun 2020	45.71	45.71	0.00	0.00	454
04 Oct 2019	40.12	40.13	0.01	0.02	450
24 Apr 2020	39.50	39.40	-0.10	-0.25	448
24 Jun 2019	39.80	39.80	0.00	0.00	447
22 Jun 2017	31.65	31.65	0.00	0.00	435
05 Oct 2018	32.71	32.65	-0.06	-0.18	435
23 Apr 2019	36.57	36.58	0.01	0.03	428
09 May 2019	38.00	40.00	2.00	5.26	424
23 Oct 2020	44.57	44.05	-0.52	-1.17	419
07 May 2019	37.04	37.25	0.21	0.57	415
04 Apr 2019	36.00	36.50	0.50	1.39	404
28 Mar 2017	31.99	31.65	-0.34	-1.06	400
10 Aug 2017	31.65	31.66	0.01	0.03	400
07 Sep 2018	32.94	32.77	-0.17	-0.52	400
14 May 2019	38.96	39.32	0.36	0.92	390
07 Aug 2020	47.00	46.64	-0.36	-0.77	385
19 Feb 2019	34.32	34.32	0.00	0.00	380
28 Apr 2020	39.40	39.40	0.00	0.00	374
06 Sep 2018	34.00	32.94	-1.06	-3.12	373
22 Nov 2018	32.72	32.85	0.13	0.40	373
23 Oct 2019	40.72	40.50	-0.22	-0.54	370
24 Jul 2019	40.00	40.00	0.00	0.00	368
08 Jul 2019	40.00	40.03	0.03	0.08	358
02 Jan 2018	32.00	32.01	0.01	0.03	355
15 Mar 2018	32.47	32.19	-0.28	-0.86	355
19 Sep 2018	32.60	32.60	0.00	0.00	354
17 Aug 2018	34.92	34.92	0.00	0.00	350
15 Feb 2018	32.13	32.10	-0.03	-0.09	347
16 Jan 2019	34.00	34.00	0.00	0.00	346
21 Jun 2017	31.65	31.65	0.00	0.00	342
20 Nov 2017	31.81	31.81	0.00	0.00	340
12 Oct 2020	45.55	44.96	-0.59	-1.30	323
10 Apr 2017	31.71	31.72	0.01	0.03	322
05 Feb 2020	48.00	48.15	0.15	0.31	320
20 Apr 2018	32.55	32.55	0.00	0.00	317
09 Jun 2017	31.85	31.85	0.00	0.00	314
27 Jun 2017	31.65	31.65	0.00	0.00	311
31 May 2019	38.51	38.50	-0.01	-0.03	310
02 May 2017	32.00	31.99	-0.01	-0.03	300
24 Apr 2018	32.55	32.55	0.00	0.00	300
20 Feb 2019	34.32	34.50	0.18	0.52	300
13 Jun 2019	39.49	39.30	-0.19	-0.48	300
17 Dec 2018	33.15	33.15	0.00	0.00	289
24 Nov 2017	31.90	31.90	0.00	0.00	282
16 Nov 2018	32.74	32.75	0.01	0.03	278
08 Nov 2019	41.38	41.00	-0.38	-0.92	273
24 May 2018	35.00	35.00	0.00	0.00	265
01 Nov 2018	32.65	32.66	0.01	0.03	257
08 Oct 2020	45.80	45.71	-0.09	-0.20	252
16 Aug 2017	31.67	31.67	0.00	0.00	250
20 Dec 2017	32.00	32.01	0.01	0.03	250
20 Jul 2020	48.95	49.00	0.05	0.10	250
12 Aug 2019	39.91	40.05	0.14	0.35	246
31 Jan 2020	46.20	46.82	0.62	1.34	245
25 Mar 2019	35.69	35.63	-0.06	-0.17	242
26 Apr 2017	32.00	32.00	0.00	0.00	232
10 Jun 2019	39.00	39.00	0.00	0.00	228
23 May 2018	34.78	35.00	0.22	0.63	225
25 Oct 2017	31.77	31.80	0.03	0.09	223
22 Oct 2019	40.40	40.72	0.32	0.79	219
05 Aug 2020	48.13	47.90	-0.23	-0.48	210
07 Apr 2017	31.65	31.71	0.06	0.19	204
04 Jun 2018	35.00	34.99	-0.01	-0.03	202
20 Apr 2017	32.00	32.00	0.00	0.00	200
15 Jan 2019	34.00	34.00	0.00	0.00	200
10 Aug 2020	46.64	47.00	0.36	0.77	200
09 Feb 2017	32.00	32.50	0.50	1.56	195
11 Mar 2019	35.10	35.10	0.00	0.00	190
08 May 2017	32.00	32.00	0.00	0.00	186
22 Mar 2017	32.00	32.00	0.00	0.00	184
22 Oct 2018	32.68	32.68	0.00	0.00	180
16 Aug 2019	40.01	40.01	0.00	0.00	180
19 Feb 2018	32.10	32.10	0.00	0.00	175
13 Oct 2020	44.96	45.50	0.54	1.20	175
04 May 2018	34.03	34.38	0.35	1.03	170
30 Jan 2019	33.82	33.82	0.00	0.00	162
24 Jul 2020	46.22	46.25	0.03	0.06	155
07 Mar 2017	32.25	32.25	0.00	0.00	152
16 Feb 2017	32.50	32.49	-0.01	-0.03	150
31 Jan 2018	32.01	32.01	0.00	0.00	150
07 Jun 2018	34.90	34.91	0.01	0.03	150
06 May 2019	37.00	37.04	0.04	0.11	150
27 Nov 2019	42.05	42.05	0.00	0.00	150
11 Aug 2020	47.00	46.99	-0.01	-0.02	150
01 Apr 2019	35.93	36.00	0.07	0.19	145
05 Jul 2018	35.00	35.00	0.00	0.00	140
21 Jun 2019	39.67	39.80	0.13	0.33	140
26 Feb 2020	50.91	50.25	-0.66	-1.30	130
27 Apr 2020	39.40	39.40	0.00	0.00	130
16 May 2017	32.00	32.00	0.00	0.00	128
17 Apr 2019	36.57	36.62	0.05	0.14	127
15 Jan 2018	32.00	32.01	0.01	0.03	125
23 Mar 2018	32.32	32.50	0.18	0.56	125
02 Jul 2020	45.71	45.71	0.00	0.00	115
16 Oct 2020	45.50	45.50	0.00	0.00	115
10 Jul 2018	35.00	35.01	0.01	0.03	111
17 Mar 2017	31.51	32.00	0.49	1.56	100
12 May 2017	31.90	32.00	0.10	0.31	100
05 Jul 2017	31.65	31.60	-0.05	-0.16	100
26 Jul 2017	31.65	31.65	0.00	0.00	100
18 Dec 2017	32.00	32.01	0.01	0.03	100
28 Dec 2018	33.61	33.97	0.36	1.07	100
04 Jan 2019	34.00	34.00	0.00	0.00	100
15 Nov 2019	41.89	41.85	-0.04	-0.10	100
13 Jan 2020	45.01	45.10	0.09	0.20	100
01 May 2020	39.38	39.40	0.02	0.05	100
09 Jul 2020	47.16	45.71	-1.45	-3.07	100
11 Nov 2019	41.00	41.54	0.54	1.32	99
06 Dec 2019	43.00	43.00	0.00	0.00	90
03 Jul 2020	45.71	46.43	0.72	1.58	90
16 Jul 2019	40.03	40.06	0.03	0.07	84
28 Sep 2018	32.61	32.60	-0.01	-0.03	82
06 Feb 2018	32.01	32.06	0.05	0.16	80
07 Aug 2019	39.93	39.75	-0.18	-0.45	80
17 Jul 2017	31.64	31.65	0.01	0.03	74
28 May 2018	35.00	35.00	0.00	0.00	70
18 Nov 2020	42.98	43.39	0.41	0.95	65
28 Jul 2020	46.21	46.20	-0.01	-0.02	63
12 Nov 2018	32.67	32.75	0.08	0.24	60
05 Nov 2019	40.92	40.90	-0.02	-0.05	56
05 Jun 2020	46.30	46.00	-0.30	-0.65	56
10 Feb 2017	32.50	32.50	0.00	0.00	50
27 Mar 2017	32.00	31.99	-0.01	-0.03	50
11 Apr 2017	31.72	31.73	0.01	0.03	50
14 Jun 2017	31.85	31.80	-0.05	-0.16	50
21 Sep 2018	32.60	32.60	0.00	0.00	50
07 Dec 2018	32.81	32.78	-0.03	-0.09	50
28 Mar 2019	35.70	35.75	0.05	0.14	50
29 Nov 2019	42.97	42.10	-0.87	-2.02	50
09 Dec 2019	43.00	44.00	1.00	2.33	50
02 Sep 2020	46.10	46.25	0.15	0.33	42
15 May 2019	39.32	39.25	-0.07	-0.18	40
03 Sep 2020	46.25	46.50	0.25	0.54	40
16 Sep 2019	40.39	40.39	0.00	0.00	35
14 Aug 2020	46.99	46.75	-0.24	-0.51	32
27 Feb 2020	50.25	50.50	0.25	0.50	31
13 Dec 2018	33.13	33.00	-0.13	-0.39	30
14 Feb 2017	32.50	32.50	0.00	0.00	23
29 Nov 2017	31.93	31.95	0.02	0.06	20
08 May 2019	37.25	38.00	0.75	2.01	20
01 Sep 2020	46.10	46.10	0.00	0.00	20
21 Sep 2017	32.01	32.00	-0.01	-0.03	19
04 Aug 2020	48.35	48.13	-0.22	-0.46	15
05 Sep 2018	34.01	34.00	-0.01	-0.03	13
17 Oct 2019	40.21	40.39	0.18	0.45	10
30 Jul 2019	40.00	40.00	0.00	0.00	6
23 Dec 2019	44.52	44.75	0.23	0.52	6
18 May 2017	32.00	31.99	-0.01	-0.03	3
06 Feb 2017	32.50	32.50	0.00	0.00	0
07 Feb 2017	32.50	32.50	0.00	0.00	0
21 Feb 2017	32.49	32.49	0.00	0.00	0
24 Feb 2017	32.28	32.28	0.00	0.00	0
13 Mar 2017	32.00	32.00	0.00	0.00	0
14 Mar 2017	32.00	32.00	0.00	0.00	0
21 Mar 2017	32.00	32.00	0.00	0.00	0
23 Mar 2017	32.00	32.00	0.00	0.00	0
24 Mar 2017	32.00	32.00	0.00	0.00	0
29 Mar 2017	31.65	31.65	0.00	0.00	0
03 Apr 2017	31.65	31.65	0.00	0.00	0
04 Apr 2017	31.65	31.65	0.00	0.00	0
05 Apr 2017	31.65	31.65	0.00	0.00	0
06 Apr 2017	31.65	31.65	0.00	0.00	0
18 Apr 2017	32.00	32.00	0.00	0.00	0
19 Apr 2017	32.00	32.00	0.00	0.00	0
27 Apr 2017	32.00	32.00	0.00	0.00	0
28 Apr 2017	32.00	32.00	0.00	0.00	0
01 May 2017	32.00	32.00	0.00	0.00	0
04 May 2017	31.99	31.99	0.00	0.00	0
09 May 2017	32.00	32.00	0.00	0.00	0
17 May 2017	32.00	32.00	0.00	0.00	0
26 May 2017	31.85	31.85	0.00	0.00	0
01 Jun 2017	31.85	31.85	0.00	0.00	0
07 Jun 2017	31.85	31.85	0.00	0.00	0
12 Jun 2017	31.85	31.85	0.00	0.00	0
13 Jun 2017	31.85	31.85	0.00	0.00	0
23 Jun 2017	31.65	31.65	0.00	0.00	0
28 Jun 2017	31.65	31.65	0.00	0.00	0
29 Jun 2017	31.65	31.65	0.00	0.00	0
03 Jul 2017	31.65	31.65	0.00	0.00	0
04 Jul 2017	31.65	31.65	0.00	0.00	0
06 Jul 2017	31.60	31.60	0.00	0.00	0
19 Jul 2017	31.65	31.65	0.00	0.00	0
28 Aug 2017	31.68	31.68	0.00	0.00	0
01 Sep 2017	31.68	31.68	0.00	0.00	0
22 Sep 2017	32.00	32.00	0.00	0.00	0
03 Oct 2017	32.00	32.00	0.00	0.00	0
04 Oct 2017	32.00	32.00	0.00	0.00	0
06 Oct 2017	31.76	31.76	0.00	0.00	0
09 Nov 2017	31.97	31.97	0.00	0.00	0
10 Nov 2017	31.97	31.97	0.00	0.00	0
28 Nov 2017	31.93	31.93	0.00	0.00	0
04 Dec 2017	32.00	32.00	0.00	0.00	0
07 Dec 2017	32.01	32.01	0.00	0.00	0
15 Dec 2017	32.00	32.00	0.00	0.00	0
28 Dec 2017	32.01	32.01	0.00	0.00	0
12 Jan 2018	32.00	32.00	0.00	0.00	0
08 Feb 2018	32.10	32.10	0.00	0.00	0
09 Feb 2018	32.10	32.10	0.00	0.00	0
29 Mar 2018	32.50	32.50	0.00	0.00	0
09 May 2018	34.86	34.86	0.00	0.00	0
17 May 2018	35.00	35.00	0.00	0.00	0
05 Jun 2018	34.99	34.99	0.00	0.00	0
12 Jul 2018	35.01	35.01	0.00	0.00	0
13 Jul 2018	35.01	35.01	0.00	0.00	0
23 Aug 2018	34.91	34.91	0.00	0.00	0
01 Oct 2018	32.60	32.60	0.00	0.00	0
03 Oct 2018	32.77	32.77	0.00	0.00	0
17 Oct 2018	32.66	32.66	0.00	0.00	0
08 Nov 2018	32.65	32.65	0.00	0.00	0
26 Nov 2018	32.75	32.75	0.00	0.00	0
10 Dec 2018	32.78	32.78	0.00	0.00	0
31 Dec 2018	33.97	33.97	0.00	0.00	0
08 Jan 2019	34.00	34.00	0.00	0.00	0
14 Jan 2019	34.00	34.00	0.00	0.00	0
18 Jan 2019	34.05	34.05	0.00	0.00	0
07 Mar 2019	35.00	35.00	0.00	0.00	0
03 Apr 2019	36.00	36.00	0.00	0.00	0
16 Apr 2019	36.57	36.57	0.00	0.00	0
07 Jun 2019	39.00	39.00	0.00	0.00	0
02 Jul 2019	40.00	40.00	0.00	0.00	0
03 Jul 2019	40.00	40.00	0.00	0.00	0
19 Jul 2019	40.00	40.00	0.00	0.00	0
21 Aug 2019	40.01	40.01	0.00	0.00	0
26 Sep 2019	40.09	40.09	0.00	0.00	0
27 Sep 2019	40.09	40.09	0.00	0.00	0
03 Oct 2019	40.12	40.12	0.00	0.00	0
25 Oct 2019	40.50	40.50	0.00	0.00	0
26 Nov 2019	42.05	42.05	0.00	0.00	0
12 Dec 2019	43.92	43.92	0.00	0.00	0
15 Jan 2020	45.10	45.10	0.00	0.00	0
20 Jan 2020	45.20	45.20	0.00	0.00	0
19 May 2020	44.06	44.06	0.00	0.00	0
20 May 2020	44.06	44.06	0.00	0.00	0
04 Jun 2020	46.30	46.30	0.00	0.00	0
08 Jun 2020	46.00	46.00	0.00	0.00	0
29 May 2020	46.30	46.30	0.00	0.00	0
01 Jun 2020	46.30	46.30	0.00	0.00	0
03 Jun 2020	46.30	46.30	0.00	0.00	0
12 Jun 2020	45.95	45.95	0.00	0.00	0
15 Jun 2020	45.95	45.95	0.00	0.00	0
15 Feb 2019	34.23	34.23	0.00	0.00	0
30 Jan 2020	46.20	46.20	0.00	0.00	0
30 Apr 2020	39.38	39.38	0.00	0.00	0
21 Jul 2020	49.00	49.00	0.00	0.00	0
31 Jul 2020	48.35	48.35	0.00	0.00	0
12 Aug 2020	46.99	46.99	0.00	0.00	0
13 Aug 2020	46.99	46.99	0.00	0.00	0
15 Sep 2020	46.56	46.56	0.00	0.00	0
17 Sep 2020	46.62	46.62	0.00	0.00	0
19 Oct 2020	45.50	45.50	0.00	0.00	0
09 Nov 2020	43.50	43.50	0.00	0.00	0
20 Nov 2020	43.19	43.19	0.00	0.00	0

Comparison

Source: The Trinidad and Tobago Stock Exchange

Newsroom

Fitler by Category:
Showing {{final_news.length}} news.

{{news.date}} - {{news.title}}

Page: {{p}}

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Symbol	Open	Close	Change	Volume
AMBL	$36.39	$39.50	3.11	1,056
AMCL	$48.49	$51.50	3.01	11,500
FIRST	$43.00	$43.40	0.40	5,200
AGL	$24.25	$24.50	0.25	200
GKC	$3.60	$3.70	0.10	89
UCL	$16.70	$16.70	0.00	3,541
JMMBGL	$1.80	$1.80	0.00	111,820
GML	$3.50	$3.50	0.00	2,182
NCBFG	$8.00	$8.00	0.00	2,544
OCM	$4.82	$4.80	-0.02	4,651
NGL	$14.53	$14.49	-0.04	14,252
SBTT	$54.04	$54.00	-0.04	16,737
GHL	$20.50	$20.40	-0.10	1,000
RFHL	$135.90	$133.03	-2.87	950

Symbol	Open	Close	Change
NIF090830	102.86	103.00	0.14
NIF090823	104.00	104.00	0.00

Market Status:

Securities

Security:

FIRST CITIZENS BANK LIMITED

Symbol:

FIRST

Sector:

BANKING

Status:

Active

Financial Year End:

September 30

Website:

Issuers

Contact Info

Recent TTSE News

© 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