Securities

Opening Price	Closing Price	Change	Change%
$8.51	$8.85	$0.34	4.00%
Best Bid	Best Ask	Volume	Value
$8.85	$9.00	103.00	$911.55
High	Low	52 Wk High	52 Wk Low
$8.85	$8.85	$11.45	$0.00
WTD	MTD	QTD	YTD
4.12%	5.86%	8.86%	8.86%
Issued Share Capital	Market Capitalization
2,466,762,828.00	$ 21,830,851,027.80

Charts

Corporate Action

Ex Dividend Date	Record Date	Payment Date	Dividend Amount	Currency
12 Feb 2020	14 Feb 2020	02 Mar 2020	$1.0000	JMD
20 Nov 2019	22 Nov 2019	06 Dec 2019	$0.9000	JMD
09 Aug 2019	13 Aug 2019	27 Aug 2019	$0.9000	JMD
08 May 2019	10 May 2019	27 May 2019	$0.9000	JMD
06 Feb 2019	08 Feb 2019	22 Feb 2019	$0.9000	JMD
21 Nov 2018	23 Nov 2018	07 Dec 2018	$0.7000	JMD
10 Aug 2018	14 Aug 2018	28 Aug 2018	$0.7000	JMD
07 Feb 2018	09 Feb 2018	26 Feb 2018	$0.7000	JMD
22 Nov 2017	24 Nov 2017	08 Dec 2017	$0.6000	JMD
11 Aug 2017	15 Aug 2017	29 Aug 2017	$0.6000	JMD
10 May 2017	12 May 2017	29 May 2017	$0.6000	JMD

History

Date	Open	Close	Change($)	Change(%)	Volume Traded
20 Nov 2019	10.85	10.84	-0.01	-0.09	1,128,167
05 Dec 2017	6.03	6.03	0.00	0.00	978,658
05 Feb 2020	11.30	11.25	-0.05	-0.44	799,112
09 Mar 2020	11.35	11.35	0.00	0.00	570,870
18 May 2017	3.95	3.95	0.00	0.00	537,154
21 Dec 2017	6.03	6.11	0.08	1.33	530,680
24 Jul 2018	5.50	5.40	-0.10	-1.82	523,853
06 Feb 2019	8.45	8.40	-0.05	-0.59	472,460
05 May 2017	3.99	4.00	0.01	0.25	468,496
25 May 2018	5.50	5.50	0.00	0.00	431,248
26 May 2017	3.96	3.95	-0.01	-0.25	400,000
07 Feb 2019	8.40	8.40	0.00	0.00	360,000
14 Sep 2017	5.15	5.15	0.00	0.00	308,000
09 Dec 2019	11.20	11.30	0.10	0.89	304,000
11 Apr 2018	6.15	6.10	-0.05	-0.81	300,000
17 Mar 2020	11.21	10.99	-0.22	-1.96	285,949
16 Jul 2018	5.35	5.40	0.05	0.93	275,542
25 Jan 2018	6.60	6.60	0.00	0.00	261,082
21 Feb 2020	11.30	11.25	-0.05	-0.44	257,620
28 Feb 2020	11.30	11.25	-0.05	-0.44	255,200
04 Jul 2017	4.05	4.05	0.00	0.00	248,158
23 Feb 2018	6.60	6.54	-0.06	-0.91	244,510
08 Feb 2018	6.50	6.49	-0.01	-0.15	238,662
07 Jul 2020	7.86	7.87	0.01	0.13	234,500
30 Oct 2019	10.65	10.65	0.00	0.00	230,437
09 Feb 2018	6.49	6.50	0.01	0.15	229,784
03 Apr 2020	7.25	7.25	0.00	0.00	224,118
08 Apr 2020	7.25	7.25	0.00	0.00	221,796
02 Mar 2020	11.25	11.27	0.02	0.18	218,998
09 Sep 2019	10.48	10.31	-0.17	-1.62	204,622
18 Aug 2020	7.87	7.85	-0.02	-0.25	204,525
17 Jul 2018	5.40	5.40	0.00	0.00	200,000
08 Nov 2019	10.71	10.71	0.00	0.00	194,074
23 May 2018	5.50	5.54	0.04	0.73	192,500
14 Feb 2019	8.40	8.40	0.00	0.00	183,268
13 Dec 2019	11.30	11.30	0.00	0.00	180,916
05 Sep 2017	5.00	5.04	0.04	0.80	180,000
02 Mar 2018	6.50	6.53	0.03	0.46	176,426
06 Mar 2018	6.55	6.54	-0.01	-0.15	174,596
29 May 2020	7.48	7.50	0.02	0.27	172,897
06 Mar 2020	11.35	11.35	0.00	0.00	171,000
05 Mar 2020	11.35	11.35	0.00	0.00	170,818
26 Aug 2019	10.10	10.04	-0.06	-0.59	170,571
30 Nov 2018	7.10	7.79	0.69	9.72	169,650
26 Feb 2018	6.54	6.53	-0.01	-0.15	168,678
14 Jun 2019	8.44	8.45	0.01	0.12	160,000
20 Nov 2017	6.50	6.03	-0.47	-7.23	159,506
28 Feb 2018	6.53	6.53	0.00	0.00	152,927
05 Feb 2021	8.25	8.26	0.01	0.12	150,654
11 May 2020	7.55	7.50	-0.05	-0.66	150,579
24 May 2017	3.96	3.97	0.01	0.25	148,884
31 May 2017	3.95	4.00	0.05	1.27	142,278
07 Jun 2019	8.45	8.45	0.00	0.00	139,243
10 Mar 2020	11.35	11.35	0.00	0.00	134,342
29 Oct 2019	10.67	10.65	-0.02	-0.19	133,046
12 Jun 2019	8.50	8.45	-0.05	-0.59	132,200
22 Jul 2019	9.35	9.42	0.07	0.75	130,229
17 Aug 2018	5.67	6.07	0.40	7.05	128,781
07 Feb 2020	11.25	11.25	0.00	0.00	126,242
02 Nov 2017	6.20	6.20	0.00	0.00	125,205
20 Dec 2019	11.35	11.29	-0.06	-0.53	124,465
19 Jan 2018	6.75	6.75	0.00	0.00	124,461
15 May 2017	3.99	3.99	0.00	0.00	123,584
10 May 2019	8.45	8.46	0.01	0.12	120,301
08 May 2020	8.00	7.55	-0.45	-5.62	117,445
21 Nov 2019	10.84	10.85	0.01	0.09	116,500
16 Jan 2018	6.75	6.75	0.00	0.00	115,530
03 Jun 2019	8.45	8.44	-0.01	-0.12	115,310
23 Jan 2020	11.15	11.15	0.00	0.00	115,000
06 Jul 2018	5.37	5.48	0.11	2.05	113,800
12 Jul 2018	5.35	5.35	0.00	0.00	110,000
29 Aug 2019	10.01	10.01	0.00	0.00	110,000
09 Jul 2020	7.87	7.88	0.01	0.13	109,650
19 Oct 2018	6.15	6.15	0.00	0.00	108,531
19 Apr 2018	5.65	5.50	-0.15	-2.65	106,242
19 May 2020	7.50	7.50	0.00	0.00	105,915
10 May 2017	4.00	3.99	-0.01	-0.25	105,653
14 May 2018	5.50	5.25	-0.25	-4.55	105,440
07 Apr 2017	3.79	3.80	0.01	0.26	104,632
28 Jun 2017	4.06	4.00	-0.06	-1.48	102,626
29 May 2017	3.95	3.95	0.00	0.00	102,000
02 Jul 2019	9.77	9.51	-0.26	-2.66	101,060
14 Jul 2020	7.88	7.87	-0.01	-0.13	100,020
12 May 2017	3.99	3.99	0.00	0.00	100,000
02 May 2018	5.50	5.75	0.25	4.55	100,000
31 Dec 2019	11.29	10.86	-0.43	-3.81	100,000
20 May 2020	7.50	7.50	0.00	0.00	99,950
25 Aug 2020	8.00	8.00	0.00	0.00	99,721
19 Nov 2020	7.95	7.95	0.00	0.00	96,018
31 Oct 2019	10.65	10.65	0.00	0.00	95,608
23 Mar 2017	3.78	3.80	0.02	0.53	95,364
24 Nov 2020	7.95	7.99	0.04	0.50	91,768
16 Mar 2017	3.75	3.78	0.03	0.80	91,588
30 Aug 2017	5.05	5.00	-0.05	-0.99	91,520
04 Sep 2017	5.00	5.00	0.00	0.00	91,094
26 Nov 2018	6.99	7.00	0.01	0.14	89,271
07 Jun 2017	4.05	3.99	-0.06	-1.48	89,000
06 Sep 2018	5.67	5.75	0.08	1.41	87,153
12 Nov 2018	6.50	6.50	0.00	0.00	86,291
16 Jan 2020	11.01	11.00	-0.01	-0.09	84,000
11 Jul 2019	9.50	9.50	0.00	0.00	83,316
06 Oct 2017	5.16	5.25	0.09	1.74	82,705
07 Mar 2019	8.38	8.39	0.01	0.12	82,200
13 May 2020	7.46	7.49	0.03	0.40	81,540
10 Nov 2017	6.45	6.50	0.05	0.78	80,545
21 Jun 2018	5.45	5.35	-0.10	-1.83	80,000
06 Dec 2019	11.26	11.20	-0.06	-0.53	79,906
24 Jun 2020	7.85	7.84	-0.01	-0.13	79,867
11 Mar 2019	8.39	8.39	0.00	0.00	79,239
02 May 2019	8.95	8.49	-0.46	-5.14	77,796
11 May 2018	5.56	5.50	-0.06	-1.08	76,942
13 Mar 2018	6.54	6.53	-0.01	-0.15	76,228
26 Jul 2019	9.42	10.12	0.70	7.43	76,000
27 Mar 2018	6.40	6.40	0.00	0.00	75,577
16 Apr 2018	5.95	5.91	-0.04	-0.67	75,400
12 Apr 2018	6.10	6.00	-0.10	-1.64	74,674
26 May 2020	7.50	7.48	-0.02	-0.27	72,800
28 Nov 2017	5.90	5.90	0.00	0.00	72,352
23 Dec 2019	11.29	10.85	-0.44	-3.90	72,345
10 Jul 2020	7.88	7.88	0.00	0.00	70,000
17 Dec 2020	8.13	8.50	0.37	4.55	70,000
11 Dec 2019	11.31	11.33	0.02	0.18	69,222
07 May 2019	8.45	8.45	0.00	0.00	69,200
18 Nov 2019	10.85	10.85	0.00	0.00	69,148
22 May 2018	5.50	5.50	0.00	0.00	68,752
27 Apr 2017	3.99	3.99	0.00	0.00	68,720
02 Apr 2020	7.36	7.25	-0.11	-1.49	68,446
24 Jul 2020	7.80	7.71	-0.09	-1.15	67,871
21 May 2018	5.29	5.50	0.21	3.97	67,050
13 Jul 2017	4.06	4.07	0.01	0.25	65,988
21 Aug 2019	10.10	10.10	0.00	0.00	65,600
22 Mar 2019	8.35	8.30	-0.05	-0.60	65,596
01 Feb 2019	8.40	8.40	0.00	0.00	64,026
05 Apr 2017	3.78	3.79	0.01	0.26	63,778
18 Jun 2020	7.85	7.85	0.00	0.00	62,820
04 Jun 2019	8.44	8.45	0.01	0.12	62,432
24 Oct 2017	5.35	5.55	0.20	3.74	61,500
15 May 2018	5.25	5.25	0.00	0.00	61,199
02 May 2017	3.99	3.90	-0.09	-2.26	60,000
29 Apr 2019	8.33	8.41	0.08	0.96	59,981
20 Jan 2020	11.00	11.15	0.15	1.36	59,818
26 Apr 2019	8.28	8.33	0.05	0.60	59,422
30 Aug 2019	10.01	10.01	0.00	0.00	59,287
16 Mar 2020	11.35	11.21	-0.14	-1.23	58,043
22 Oct 2020	7.95	8.00	0.05	0.63	58,000
06 Feb 2018	6.60	6.50	-0.10	-1.52	55,295
26 Nov 2020	8.00	8.00	0.00	0.00	55,090
24 Jun 2019	8.95	9.14	0.19	2.12	55,053
27 Nov 2019	11.00	11.00	0.00	0.00	54,890
27 Apr 2018	5.49	5.50	0.01	0.18	54,745
22 Jan 2018	6.75	6.74	-0.01	-0.15	53,088
18 Dec 2019	11.50	11.31	-0.19	-1.65	52,035
25 May 2017	3.97	3.96	-0.01	-0.25	52,000
18 May 2018	5.25	5.29	0.04	0.76	51,783
03 Oct 2019	10.55	10.55	0.00	0.00	51,300
31 Dec 2020	8.15	8.13	-0.02	-0.25	51,024
26 Sep 2017	5.00	5.00	0.00	0.00	50,711
05 Jul 2018	5.37	5.37	0.00	0.00	50,503
09 Nov 2018	6.15	6.50	0.35	5.69	50,140
22 Jan 2021	8.50	8.31	-0.19	-2.24	50,045
22 Jun 2017	4.01	4.01	0.00	0.00	50,000
10 Apr 2018	6.22	6.15	-0.07	-1.13	50,000
22 Apr 2020	7.50	8.00	0.50	6.67	50,000
23 Dec 2020	8.49	8.13	-0.36	-4.24	50,000
08 Jan 2021	8.13	8.25	0.12	1.48	50,000
20 Aug 2018	6.07	6.15	0.08	1.32	49,632
13 Apr 2017	3.89	3.90	0.01	0.26	49,610
17 May 2018	5.05	5.25	0.20	3.96	49,276
04 Dec 2019	11.17	11.00	-0.17	-1.52	48,409
08 Mar 2018	6.53	6.54	0.01	0.15	48,363
27 Feb 2018	6.53	6.53	0.00	0.00	47,273
14 Nov 2018	6.50	6.58	0.08	1.23	46,733
22 Jun 2018	5.35	5.45	0.10	1.87	46,501
21 Dec 2020	8.50	8.49	-0.01	-0.12	46,087
29 Sep 2017	5.00	5.10	0.10	2.00	45,387
26 Oct 2017	5.55	5.95	0.40	7.21	45,000
13 Jan 2021	8.50	8.25	-0.25	-2.94	44,804
19 Dec 2019	11.31	11.35	0.04	0.35	43,993
29 Oct 2020	7.95	8.00	0.05	0.63	43,667
03 Dec 2018	7.79	8.45	0.66	8.47	43,502
14 Nov 2019	10.75	10.85	0.10	0.93	43,300
17 Sep 2019	10.40	10.35	-0.05	-0.48	43,000
19 Nov 2019	10.85	10.85	0.00	0.00	42,922
15 Nov 2018	6.58	6.50	-0.08	-1.22	42,100
05 Jul 2017	4.05	4.05	0.00	0.00	41,140
14 May 2020	7.49	7.43	-0.06	-0.80	41,000
14 Dec 2017	6.50	6.38	-0.12	-1.85	40,850
04 Jan 2019	8.65	8.55	-0.10	-1.16	40,314
15 Dec 2017	6.38	6.03	-0.35	-5.49	40,150
25 Feb 2021	8.50	8.51	0.01	0.12	40,014
16 Jun 2017	4.01	4.01	0.00	0.00	40,000
21 Mar 2018	6.50	6.45	-0.05	-0.77	40,000
22 Mar 2018	6.45	6.45	0.00	0.00	40,000
18 May 2020	7.48	7.50	0.02	0.27	40,000
11 Sep 2020	7.88	8.00	0.12	1.52	39,000
27 Aug 2020	8.00	8.00	0.00	0.00	38,500
01 May 2019	8.45	8.95	0.50	5.92	38,200
02 Feb 2021	8.36	8.32	-0.04	-0.48	37,976
22 Sep 2017	5.10	5.00	-0.10	-1.96	36,733
03 Nov 2017	6.20	6.20	0.00	0.00	35,052
30 Jul 2018	5.50	5.60	0.10	1.82	35,000
26 Apr 2017	3.99	3.99	0.00	0.00	34,800
15 Sep 2017	5.15	5.11	-0.04	-0.78	34,000
31 Dec 2018	8.50	8.53	0.03	0.35	33,923
09 Jul 2019	9.99	9.53	-0.46	-4.60	33,437
04 May 2017	3.90	3.99	0.09	2.31	32,500
07 Nov 2019	10.71	10.71	0.00	0.00	32,216
08 Jan 2019	8.55	8.55	0.00	0.00	32,192
20 Aug 2019	10.10	10.10	0.00	0.00	31,279
24 Feb 2021	8.50	8.50	0.00	0.00	31,228
17 Feb 2021	8.41	8.51	0.10	1.19	31,136
06 Sep 2019	10.32	10.48	0.16	1.55	31,000
28 Oct 2020	8.00	7.95	-0.05	-0.62	31,000
10 Jul 2017	4.05	4.06	0.01	0.25	30,928
31 Jan 2018	6.60	6.60	0.00	0.00	30,700
18 Jun 2018	5.47	5.49	0.02	0.37	30,664
26 Jan 2018	6.60	6.60	0.00	0.00	30,596
16 Nov 2017	6.50	6.50	0.00	0.00	30,588
12 Sep 2019	10.35	10.41	0.06	0.58	30,474
10 Aug 2017	4.11	4.15	0.04	0.97	30,312
13 Apr 2018	6.00	5.95	-0.05	-0.83	30,158
15 May 2020	7.43	7.48	0.05	0.67	30,000
08 Jul 2020	7.87	7.87	0.00	0.00	30,000
17 Jan 2020	11.00	11.00	0.00	0.00	29,757
20 May 2019	8.43	8.44	0.01	0.12	29,676
16 Feb 2021	8.40	8.41	0.01	0.12	29,500
19 Feb 2019	8.40	8.40	0.00	0.00	29,405
03 May 2018	5.75	5.75	0.00	0.00	29,300
20 Dec 2018	8.50	8.58	0.08	0.94	29,270
07 Dec 2020	8.10	8.05	-0.05	-0.62	28,000
13 Jun 2017	4.00	4.00	0.00	0.00	27,865
17 Nov 2020	7.90	7.94	0.04	0.51	27,400
03 Dec 2019	11.00	11.17	0.17	1.55	27,200
30 Jan 2018	6.60	6.60	0.00	0.00	27,021
06 Jul 2017	4.05	4.05	0.00	0.00	26,926
19 Oct 2017	5.30	5.31	0.01	0.19	26,926
09 Nov 2017	6.45	6.45	0.00	0.00	26,905
04 Sep 2019	10.25	10.24	-0.01	-0.10	26,795
28 Aug 2020	8.00	8.00	0.00	0.00	26,661
17 Oct 2018	6.10	6.15	0.05	0.82	25,980
20 Mar 2020	10.65	10.00	-0.65	-6.10	25,310
12 May 2020	7.50	7.46	-0.04	-0.53	25,102
31 Oct 2017	5.95	6.15	0.20	3.36	25,000
05 Sep 2018	5.67	5.67	0.00	0.00	25,000
21 Aug 2020	8.00	7.86	-0.14	-1.75	25,000
01 Jul 2020	7.85	7.87	0.02	0.25	24,989
04 Apr 2017	3.79	3.78	-0.01	-0.26	24,872
08 Jun 2017	3.99	4.00	0.01	0.25	24,850
26 Apr 2018	5.42	5.49	0.07	1.29	24,504
12 Jul 2017	4.06	4.06	0.00	0.00	24,500
09 Apr 2018	6.26	6.22	-0.04	-0.64	24,363
01 Feb 2018	6.60	6.60	0.00	0.00	23,223
12 Feb 2021	8.40	8.40	0.00	0.00	22,991
13 Oct 2020	8.00	7.95	-0.05	-0.62	22,976
01 Mar 2018	6.53	6.50	-0.03	-0.46	22,866
20 Apr 2018	5.50	5.47	-0.03	-0.55	22,700
20 Feb 2018	6.60	6.60	0.00	0.00	22,620
10 Sep 2020	8.00	7.88	-0.12	-1.50	22,305
22 Nov 2018	6.55	6.55	0.00	0.00	22,155
24 May 2019	8.36	8.36	0.00	0.00	21,970
24 Oct 2019	10.69	10.75	0.06	0.56	21,845
15 Feb 2018	6.53	6.60	0.07	1.07	21,495
29 Jan 2021	8.50	8.36	-0.14	-1.65	21,475
27 Jun 2018	5.49	5.49	0.00	0.00	21,200
22 Oct 2018	6.15	6.16	0.01	0.16	21,100
04 Jan 2018	6.55	6.57	0.02	0.31	21,000
14 Mar 2018	6.53	6.53	0.00	0.00	21,000
05 Aug 2019	10.01	10.01	0.00	0.00	21,000
18 Feb 2020	11.30	11.25	-0.05	-0.44	20,449
10 May 2018	5.75	5.56	-0.19	-3.30	20,361
22 Jul 2020	7.87	7.85	-0.02	-0.25	20,349
04 Dec 2018	8.45	8.69	0.24	2.84	20,188
29 May 2019	8.45	8.45	0.00	0.00	20,066
09 May 2017	4.01	4.00	-0.01	-0.25	20,052
16 Feb 2018	6.60	6.59	-0.01	-0.15	20,022
23 Mar 2018	6.45	6.40	-0.05	-0.78	20,000
29 Jul 2019	10.12	10.71	0.59	5.83	20,000
09 Aug 2019	10.03	10.05	0.02	0.20	20,000
18 Feb 2019	8.40	8.40	0.00	0.00	20,000
02 Oct 2020	7.80	7.82	0.02	0.26	20,000
18 Dec 2020	8.50	8.50	0.00	0.00	20,000
27 Sep 2019	10.37	10.40	0.03	0.29	19,877
23 Apr 2020	8.00	8.00	0.00	0.00	19,813
06 Nov 2019	10.70	10.71	0.01	0.09	19,641
22 Jun 2020	7.85	7.85	0.00	0.00	19,095
21 Sep 2018	5.73	5.73	0.00	0.00	19,050
06 Apr 2020	7.25	7.25	0.00	0.00	18,970
03 Feb 2020	11.29	11.30	0.01	0.09	18,885
29 Jan 2018	6.60	6.60	0.00	0.00	18,714
27 Mar 2017	3.79	3.78	-0.01	-0.26	18,515
21 Feb 2018	6.60	6.60	0.00	0.00	18,465
29 Apr 2020	8.00	8.00	0.00	0.00	18,000
03 May 2017	3.90	3.90	0.00	0.00	17,987
12 Sep 2017	5.15	5.25	0.10	1.94	17,526
10 Apr 2019	8.24	8.25	0.01	0.12	17,372
13 Nov 2019	10.75	10.75	0.00	0.00	17,058
30 Sep 2019	10.40	10.44	0.04	0.38	16,903
23 May 2017	4.00	3.96	-0.04	-1.00	16,195
23 Jan 2018	6.74	6.60	-0.14	-2.08	16,000
19 Nov 2018	6.55	6.55	0.00	0.00	16,000
27 Aug 2019	10.04	10.01	-0.03	-0.30	15,892
16 Jul 2020	7.87	7.87	0.00	0.00	15,708
05 Jan 2021	8.13	8.13	0.00	0.00	15,610
18 Sep 2017	5.11	5.10	-0.01	-0.20	15,482
31 Jan 2019	8.50	8.40	-0.10	-1.18	15,360
10 Oct 2019	10.55	10.50	-0.05	-0.47	15,206
05 Dec 2019	11.00	11.26	0.26	2.36	15,200
08 Jun 2020	7.55	7.55	0.00	0.00	15,087
07 Apr 2020	7.25	7.25	0.00	0.00	15,020
16 Aug 2017	4.20	4.29	0.09	2.14	15,000
30 Jul 2019	10.71	10.01	-0.70	-6.54	15,000
15 Jul 2020	7.87	7.87	0.00	0.00	14,872
14 Jan 2020	11.00	11.01	0.01	0.09	14,800
17 Apr 2018	5.91	5.65	-0.26	-4.40	14,400
08 Nov 2017	6.34	6.45	0.11	1.74	14,386
09 Jan 2020	11.03	11.00	-0.03	-0.27	14,226
09 Oct 2020	7.90	8.00	0.10	1.27	14,213
27 Jun 2019	9.99	9.77	-0.22	-2.20	14,050
20 Jul 2017	4.07	4.07	0.00	0.00	14,014
17 May 2017	3.99	3.95	-0.04	-1.00	14,000
23 May 2019	8.45	8.36	-0.09	-1.07	13,925
05 Aug 2020	7.86	7.86	0.00	0.00	13,230
11 Feb 2019	8.45	8.40	-0.05	-0.59	12,703
14 Oct 2019	10.50	10.73	0.23	2.19	12,566
13 Dec 2017	6.48	6.50	0.02	0.31	12,561
30 Sep 2020	7.75	7.75	0.00	0.00	12,500
03 Feb 2021	8.32	8.25	-0.07	-0.84	12,300
21 May 2019	8.44	8.45	0.01	0.12	12,190
30 Apr 2019	8.41	8.45	0.04	0.48	12,045
23 Apr 2019	8.25	8.25	0.00	0.00	12,000
30 Oct 2020	8.00	8.00	0.00	0.00	12,000
18 Oct 2018	6.15	6.15	0.00	0.00	11,964
28 Mar 2017	3.78	3.78	0.00	0.00	11,858
29 Nov 2019	11.00	11.00	0.00	0.00	11,816
17 Oct 2019	10.73	10.75	0.02	0.19	11,487
01 Sep 2017	5.00	5.00	0.00	0.00	11,480
15 Jul 2019	9.50	9.50	0.00	0.00	11,371
21 Mar 2017	3.78	3.79	0.01	0.26	11,000
04 Oct 2018	5.73	5.74	0.01	0.17	10,752
20 Nov 2018	6.55	6.55	0.00	0.00	10,750
16 May 2019	8.45	8.44	-0.01	-0.12	10,623
06 Apr 2018	6.40	6.26	-0.14	-2.19	10,500
24 May 2018	5.54	5.50	-0.04	-0.72	10,500
27 Jul 2018	5.40	5.50	0.10	1.85	10,500
29 Nov 2017	5.90	6.00	0.10	1.69	10,300
31 Jul 2018	5.60	5.65	0.05	0.89	10,200
08 Mar 2019	8.39	8.39	0.00	0.00	10,036
08 May 2017	4.00	4.01	0.01	0.25	10,000
14 Jun 2017	4.00	4.01	0.01	0.25	10,000
18 Aug 2017	4.29	4.50	0.21	4.90	10,000
24 Aug 2017	4.60	4.85	0.25	5.43	10,000
03 Oct 2017	5.10	5.16	0.06	1.18	10,000
18 Jan 2018	6.75	6.75	0.00	0.00	10,000
20 Jun 2018	5.49	5.45	-0.04	-0.73	10,000
11 Jul 2018	5.35	5.35	0.00	0.00	10,000
11 Apr 2019	8.25	8.25	0.00	0.00	10,000
11 Sep 2019	10.31	10.35	0.04	0.39	10,000
09 Oct 2019	10.59	10.55	-0.04	-0.38	10,000
03 Jan 2018	6.55	6.55	0.00	0.00	9,950
11 Feb 2020	11.30	11.30	0.00	0.00	9,931
15 Mar 2018	6.53	6.53	0.00	0.00	9,895
02 Oct 2019	10.55	10.55	0.00	0.00	9,829
28 Jan 2021	8.50	8.50	0.00	0.00	9,752
01 Dec 2020	8.10	8.10	0.00	0.00	9,685
07 Jan 2020	10.86	10.94	0.08	0.74	9,594
27 Oct 2017	5.95	5.95	0.00	0.00	9,542
12 Dec 2017	6.15	6.48	0.33	5.37	9,475
25 Jun 2018	5.45	5.45	0.00	0.00	9,208
12 Jul 2019	9.50	9.50	0.00	0.00	9,135
13 Mar 2020	11.35	11.35	0.00	0.00	9,130
08 Jan 2020	10.94	11.03	0.09	0.82	9,116
10 Dec 2019	11.30	11.31	0.01	0.09	8,868
23 Oct 2019	10.75	10.69	-0.06	-0.56	8,703
12 Mar 2019	8.39	8.39	0.00	0.00	8,390
18 Dec 2018	8.50	8.15	-0.35	-4.12	8,269
05 Dec 2018	8.69	8.94	0.25	2.88	8,252
25 Feb 2019	8.39	8.40	0.01	0.12	8,100
22 Feb 2021	8.50	8.50	0.00	0.00	8,042
11 Aug 2017	4.15	4.20	0.05	1.20	8,000
11 Oct 2018	5.74	5.74	0.00	0.00	8,000
11 Jan 2019	8.65	8.63	-0.02	-0.23	8,000
18 Jan 2019	8.65	8.50	-0.15	-1.73	8,000
22 Mar 2017	3.79	3.78	-0.01	-0.26	7,984
24 Apr 2019	8.25	8.25	0.00	0.00	7,753
04 Feb 2021	8.25	8.25	0.00	0.00	7,700
21 Jun 2019	8.45	8.95	0.50	5.92	7,361
07 Jan 2019	8.55	8.55	0.00	0.00	7,333
30 Jun 2020	7.80	7.85	0.05	0.64	7,130
09 Jan 2018	6.75	6.75	0.00	0.00	7,060
05 Feb 2019	8.40	8.45	0.05	0.60	7,050
28 Dec 2017	6.20	6.27	0.07	1.13	7,000
06 Dec 2018	8.94	8.92	-0.02	-0.22	7,000
26 Sep 2018	5.73	5.73	0.00	0.00	6,968
26 Feb 2020	11.25	11.30	0.05	0.44	6,750
19 Dec 2018	8.15	8.50	0.35	4.29	6,553
14 Nov 2017	6.50	6.50	0.00	0.00	6,530
24 Apr 2018	5.49	5.42	-0.07	-1.28	6,515
17 May 2019	8.44	8.43	-0.01	-0.12	6,440
01 Apr 2020	8.50	7.36	-1.14	-13.41	6,383
09 Dec 2020	8.05	8.05	0.00	0.00	6,150
16 Nov 2018	6.50	6.55	0.05	0.77	6,000
27 Feb 2019	8.39	8.38	-0.01	-0.12	6,000
24 Apr 2020	8.00	8.00	0.00	0.00	6,000
27 Mar 2020	10.00	8.80	-1.20	-12.00	5,862
28 Sep 2017	5.00	5.00	0.00	0.00	5,797
29 Sep 2020	7.70	7.75	0.05	0.65	5,505
23 Oct 2017	5.32	5.35	0.03	0.56	5,448
22 Oct 2019	10.75	10.75	0.00	0.00	5,387
04 Apr 2019	8.25	8.25	0.00	0.00	5,290
02 Jul 2018	5.45	5.37	-0.08	-1.47	5,171
16 Oct 2018	5.74	6.10	0.36	6.27	5,130
03 Mar 2020	11.27	11.35	0.08	0.71	5,081
20 Apr 2017	3.99	3.99	0.00	0.00	5,000
27 Jun 2017	4.01	4.06	0.05	1.25	5,000
12 Oct 2017	5.25	5.30	0.05	0.95	5,000
19 Feb 2018	6.59	6.60	0.01	0.15	5,000
13 Aug 2018	5.65	5.68	0.03	0.53	5,000
17 Sep 2018	5.68	5.75	0.07	1.23	5,000
06 Aug 2019	10.01	10.03	0.02	0.20	5,000
06 Jan 2020	10.86	10.86	0.00	0.00	5,000
04 Jun 2020	7.55	7.55	0.00	0.00	5,000
20 Nov 2020	7.95	7.95	0.00	0.00	5,000
19 Feb 2020	11.25	11.30	0.05	0.44	4,966
12 Dec 2019	11.33	11.30	-0.03	-0.26	4,862
30 Apr 2018	5.50	5.50	0.00	0.00	4,700
15 Jan 2019	8.55	8.59	0.04	0.47	4,700
17 Jul 2020	7.87	7.87	0.00	0.00	4,690
02 Jan 2020	10.86	10.86	0.00	0.00	4,686
28 Jul 2020	7.80	7.80	0.00	0.00	4,651
19 Oct 2020	7.95	7.95	0.00	0.00	4,560
21 Sep 2017	5.15	5.10	-0.05	-0.97	4,518
16 Apr 2019	8.25	8.25	0.00	0.00	4,513
17 Jul 2019	9.50	9.35	-0.15	-1.58	4,500
13 Aug 2020	7.86	7.87	0.01	0.13	4,500
13 Jun 2019	8.45	8.44	-0.01	-0.12	4,490
14 Aug 2018	5.68	5.67	-0.01	-0.18	4,400
13 Feb 2020	11.30	11.25	-0.05	-0.44	4,278
07 Sep 2020	8.00	8.01	0.01	0.12	4,259
09 Jan 2019	8.55	8.65	0.10	1.17	4,090
05 Jul 2019	9.77	9.99	0.22	2.25	4,000
26 Jan 2021	8.31	8.35	0.04	0.48	4,000
08 Aug 2017	4.08	4.11	0.03	0.74	3,983
30 Dec 2020	8.15	8.15	0.00	0.00	3,976
13 Nov 2018	6.50	6.50	0.00	0.00	3,949
22 Feb 2019	8.39	8.39	0.00	0.00	3,900
11 Jun 2018	5.49	5.47	-0.02	-0.36	3,886
19 Feb 2021	8.51	8.50	-0.01	-0.12	3,864
01 Oct 2019	10.44	10.55	0.11	1.05	3,790
29 May 2018	5.50	5.50	0.00	0.00	3,631
03 Sep 2018	6.14	5.67	-0.47	-7.65	3,590
01 Dec 2017	6.00	6.03	0.03	0.50	3,585
20 Feb 2019	8.40	8.39	-0.01	-0.12	3,583
02 Aug 2018	5.65	5.65	0.00	0.00	3,560
04 Sep 2018	5.67	5.67	0.00	0.00	3,558
19 Sep 2019	10.50	10.42	-0.08	-0.76	3,542
21 Aug 2017	4.50	4.51	0.01	0.22	3,500
08 Oct 2020	7.97	7.90	-0.07	-0.88	3,500
07 Dec 2018	8.92	8.74	-0.18	-2.02	3,400
03 Jun 2020	7.55	7.55	0.00	0.00	3,100
10 Feb 2021	8.30	8.40	0.10	1.20	3,074
20 Sep 2019	10.42	10.41	-0.01	-0.10	3,063
04 Oct 2017	5.16	5.16	0.00	0.00	3,000
14 Feb 2018	6.50	6.53	0.03	0.46	3,000
07 Nov 2018	6.00	6.15	0.15	2.50	3,000
08 Feb 2019	8.40	8.45	0.05	0.60	3,000
14 May 2019	8.46	8.45	-0.01	-0.12	3,000
26 Jun 2020	7.85	7.80	-0.05	-0.64	3,000
08 Jan 2018	6.57	6.75	0.18	2.74	2,940
05 Sep 2019	10.24	10.32	0.08	0.78	2,933
25 Aug 2017	4.85	4.92	0.07	1.44	2,920
05 Nov 2020	8.00	8.00	0.00	0.00	2,900
31 Mar 2020	8.80	8.50	-0.30	-3.41	2,889
14 Dec 2020	8.05	8.14	0.09	1.12	2,876
03 Sep 2020	8.00	8.00	0.00	0.00	2,821
25 Jul 2017	4.07	4.08	0.01	0.25	2,800
25 Oct 2019	10.75	10.67	-0.08	-0.74	2,744
03 May 2019	8.49	8.45	-0.04	-0.47	2,725
15 Nov 2017	6.50	6.50	0.00	0.00	2,710
28 Mar 2019	8.30	8.25	-0.05	-0.60	2,620
27 Apr 2020	8.00	8.00	0.00	0.00	2,608
02 Jun 2020	7.50	7.55	0.05	0.67	2,600
03 Apr 2017	3.78	3.79	0.01	0.26	2,588
10 Sep 2019	10.31	10.31	0.00	0.00	2,587
29 Jun 2017	4.00	4.05	0.05	1.25	2,575
27 Nov 2020	8.00	8.00	0.00	0.00	2,544
19 Apr 2017	3.90	3.99	0.09	2.31	2,480
15 Jan 2018	6.75	6.75	0.00	0.00	2,445
27 Dec 2017	6.11	6.20	0.09	1.47	2,400
15 Oct 2020	7.95	7.95	0.00	0.00	2,400
15 Dec 2020	8.14	8.13	-0.01	-0.12	2,400
20 Oct 2020	7.95	7.95	0.00	0.00	2,345
31 Jan 2020	11.29	11.29	0.00	0.00	2,304
07 Oct 2019	10.59	10.59	0.00	0.00	2,300
11 Jun 2019	8.45	8.50	0.05	0.59	2,243
10 Jul 2019	9.53	9.50	-0.03	-0.31	2,235
06 Oct 2020	7.82	7.85	0.03	0.38	2,234
25 Nov 2020	7.99	8.00	0.01	0.13	2,195
27 Mar 2019	8.30	8.30	0.00	0.00	2,188
05 Jun 2020	7.55	7.55	0.00	0.00	2,164
12 Apr 2017	3.80	3.89	0.09	2.37	2,150
05 Mar 2018	6.53	6.55	0.02	0.31	2,120
18 Jul 2019	9.35	9.35	0.00	0.00	2,092
02 Jan 2018	6.27	6.55	0.28	4.47	2,050
12 Nov 2019	10.71	10.75	0.04	0.37	2,000
07 Oct 2020	7.85	7.97	0.12	1.53	2,000
23 Feb 2021	8.50	8.50	0.00	0.00	2,000
15 Jan 2021	8.25	8.39	0.14	1.70	1,989
14 Jan 2019	8.63	8.55	-0.08	-0.93	1,942
06 Jul 2020	7.87	7.86	-0.01	-0.13	1,910
08 Oct 2019	10.59	10.59	0.00	0.00	1,794
27 Sep 2018	5.73	5.73	0.00	0.00	1,792
12 Apr 2019	8.25	8.25	0.00	0.00	1,781
24 Mar 2017	3.80	3.79	-0.01	-0.26	1,717
17 Dec 2019	11.30	11.50	0.20	1.77	1,700
12 Jan 2018	6.75	6.75	0.00	0.00	1,655
21 Nov 2018	6.55	6.55	0.00	0.00	1,632
13 Jul 2020	7.88	7.88	0.00	0.00	1,600
14 Feb 2020	11.25	11.30	0.05	0.44	1,583
21 Aug 2018	6.15	6.15	0.00	0.00	1,563
23 Aug 2017	4.51	4.60	0.09	2.00	1,500
17 Nov 2017	6.50	6.50	0.00	0.00	1,500
21 Nov 2017	6.03	5.90	-0.13	-2.16	1,500
25 Sep 2020	7.70	7.68	-0.02	-0.26	1,448
27 Jul 2020	7.71	7.80	0.09	1.17	1,409
24 Jan 2018	6.60	6.60	0.00	0.00	1,400
07 May 2020	8.00	8.00	0.00	0.00	1,400
17 Aug 2020	7.87	7.87	0.00	0.00	1,400
26 Jun 2019	10.00	9.99	-0.01	-0.10	1,327
05 Oct 2020	7.82	7.82	0.00	0.00	1,304
23 Jun 2020	7.85	7.85	0.00	0.00	1,300
15 Apr 2019	8.25	8.25	0.00	0.00	1,257
20 Sep 2018	5.73	5.73	0.00	0.00	1,200
17 Dec 2018	8.60	8.50	-0.10	-1.16	1,175
16 May 2018	5.25	5.05	-0.20	-3.81	1,170
08 May 2019	8.45	8.45	0.00	0.00	1,163
26 Feb 2019	8.40	8.39	-0.01	-0.12	1,150
17 Jan 2019	8.65	8.65	0.00	0.00	1,136
11 Sep 2017	5.04	5.15	0.11	2.18	1,100
03 Jan 2019	8.65	8.65	0.00	0.00	1,100
14 Mar 2019	8.39	8.37	-0.02	-0.24	1,100
27 Jan 2020	11.15	11.30	0.15	1.35	1,100
22 Jan 2020	11.15	11.15	0.00	0.00	1,088
07 Nov 2017	6.20	6.34	0.14	2.26	1,084
30 Oct 2018	6.00	6.00	0.00	0.00	1,050
29 Dec 2020	8.13	8.15	0.02	0.25	1,024
19 May 2017	3.95	4.00	0.05	1.27	1,000
06 Jun 2017	4.00	4.05	0.05	1.25	1,000
28 Aug 2017	4.92	5.05	0.13	2.64	1,000
01 Nov 2017	6.15	6.20	0.05	0.81	1,000
09 Jul 2018	5.48	5.35	-0.13	-2.37	1,000
19 Jul 2018	5.40	5.50	0.10	1.85	1,000
24 Aug 2018	6.14	6.14	0.00	0.00	1,000
12 Sep 2018	5.67	5.60	-0.07	-1.23	1,000
13 Sep 2018	5.60	5.68	0.08	1.43	1,000
29 Nov 2018	7.00	7.10	0.10	1.43	1,000
22 Jan 2019	8.50	8.45	-0.05	-0.59	1,000
30 Jan 2019	8.40	8.50	0.10	1.19	1,000
28 Feb 2019	8.38	8.38	0.00	0.00	1,000
25 Jun 2019	9.14	10.00	0.86	9.41	1,000
25 Sep 2019	10.41	10.37	-0.04	-0.38	1,000
04 Nov 2019	10.66	10.70	0.04	0.38	1,000
02 Dec 2019	11.00	11.00	0.00	0.00	1,000
10 Feb 2020	11.25	11.30	0.05	0.44	1,000
04 Aug 2020	7.80	7.86	0.06	0.77	1,000
28 May 2019	8.36	8.45	0.09	1.08	988
04 Oct 2019	10.55	10.59	0.04	0.38	950
03 Jan 2020	10.86	10.86	0.00	0.00	949
26 Oct 2020	8.00	8.00	0.00	0.00	923
18 Nov 2020	7.94	7.95	0.01	0.13	923
10 Sep 2018	5.75	5.67	-0.08	-1.39	900
23 Jul 2020	7.85	7.80	-0.05	-0.64	846
13 Mar 2019	8.39	8.39	0.00	0.00	824
16 Apr 2020	7.50	7.50	0.00	0.00	813
21 Sep 2020	7.70	7.70	0.00	0.00	781
19 Sep 2017	5.10	5.11	0.01	0.20	734
26 Oct 2018	6.07	6.00	-0.07	-1.15	729
24 Jan 2019	8.45	8.44	-0.01	-0.12	705
06 May 2019	8.45	8.45	0.00	0.00	700
26 Jun 2018	5.45	5.49	0.04	0.73	680
30 Apr 2020	8.00	8.00	0.00	0.00	637
23 Apr 2018	5.47	5.49	0.02	0.37	625
19 Sep 2018	5.75	5.73	-0.02	-0.35	625
14 Aug 2019	10.05	10.26	0.21	2.09	615
24 Oct 2018	6.16	6.07	-0.09	-1.46	605
19 Aug 2019	10.26	10.10	-0.16	-1.56	600
10 Nov 2020	8.00	7.99	-0.01	-0.12	600
21 Jan 2021	8.50	8.50	0.00	0.00	578
29 Jun 2018	5.49	5.45	-0.04	-0.73	564
15 Mar 2019	8.37	8.35	-0.02	-0.24	557
09 Apr 2020	7.25	7.15	-0.10	-1.38	530
09 Feb 2021	8.26	8.30	0.04	0.48	526
25 Jun 2020	7.84	7.85	0.01	0.13	501
27 Sep 2017	5.00	5.00	0.00	0.00	500
18 Jun 2019	8.45	8.45	0.00	0.00	500
01 May 2020	8.00	8.00	0.00	0.00	500
18 Sep 2020	8.00	7.70	-0.30	-3.75	500
16 May 2017	3.99	3.99	0.00	0.00	492
03 Sep 2019	10.01	10.25	0.24	2.40	468
03 Nov 2020	8.00	7.92	-0.08	-1.00	450
16 Nov 2020	7.99	7.90	-0.09	-1.13	450
23 Aug 2018	6.15	6.14	-0.01	-0.16	430
20 Oct 2017	5.31	5.32	0.01	0.19	400
03 Jul 2018	5.37	5.40	0.03	0.56	400
04 Mar 2020	11.35	11.35	0.00	0.00	400
02 Jan 2019	8.53	8.65	0.12	1.41	397
06 Aug 2020	7.86	7.86	0.00	0.00	393
04 Jul 2019	9.51	9.77	0.26	2.73	380
11 Dec 2017	6.03	6.15	0.12	1.99	365
28 Jan 2019	8.44	8.40	-0.04	-0.47	355
24 Dec 2018	8.54	8.54	0.00	0.00	345
29 Jan 2019	8.40	8.40	0.00	0.00	330
27 Feb 2020	11.30	11.30	0.00	0.00	326
07 May 2018	5.75	5.75	0.00	0.00	317
16 Mar 2018	6.53	6.50	-0.03	-0.46	300
30 Jan 2020	11.29	11.29	0.00	0.00	300
16 Jan 2019	8.59	8.65	0.06	0.70	284
20 Sep 2017	5.11	5.15	0.04	0.78	266
18 Jan 2021	8.39	8.50	0.11	1.31	224
13 Sep 2017	5.25	5.15	-0.10	-1.90	217
02 Feb 2018	6.60	6.60	0.00	0.00	200
01 Jun 2018	5.50	5.27	-0.23	-4.18	200
28 Jun 2018	5.49	5.49	0.00	0.00	200
11 Dec 2018	8.74	8.60	-0.14	-1.60	200
05 Apr 2019	8.25	8.24	-0.01	-0.12	200
19 Aug 2020	7.85	8.00	0.15	1.91	200
15 Apr 2020	7.15	7.50	0.35	4.90	187
26 Aug 2020	8.00	8.00	0.00	0.00	184
22 Aug 2019	10.10	10.10	0.00	0.00	172
26 Mar 2018	6.40	6.40	0.00	0.00	150
23 Nov 2018	6.55	6.99	0.44	6.72	144
16 Jun 2020	7.55	7.85	0.30	3.97	140
25 Apr 2019	8.25	8.28	0.03	0.36	125
28 Dec 2018	8.54	8.50	-0.04	-0.47	123
03 Apr 2019	8.25	8.25	0.00	0.00	114
18 Sep 2019	10.35	10.50	0.15	1.45	114
25 Nov 2019	10.85	11.00	0.15	1.38	110
28 Sep 2020	7.68	7.70	0.02	0.26	110
08 Sep 2020	8.01	8.00	-0.01	-0.12	107
26 Feb 2021	8.51	8.85	0.34	4.00	103
29 Jan 2020	11.30	11.29	-0.01	-0.09	101
04 Jul 2018	5.40	5.37	-0.03	-0.56	100
15 May 2019	8.45	8.45	0.00	0.00	100
21 Dec 2018	8.58	8.54	-0.04	-0.47	98
18 Mar 2020	10.99	10.65	-0.34	-3.09	91
06 Jun 2018	5.27	5.49	0.22	4.17	88
01 Nov 2019	10.65	10.66	0.01	0.09	60
11 Jan 2021	8.25	8.50	0.25	3.03	60
24 Aug 2020	7.86	8.00	0.14	1.78	50
01 Oct 2020	7.75	7.80	0.05	0.65	50
16 Sep 2019	10.41	10.40	-0.01	-0.10	48
30 Nov 2020	8.00	8.10	0.10	1.25	42
07 Mar 2018	6.54	6.53	-0.01	-0.15	41
24 Dec 2019	10.85	11.29	0.44	4.06	41
04 Nov 2020	7.92	8.00	0.08	1.01	40
28 Jan 2020	11.30	11.30	0.00	0.00	38
06 Mar 2019	8.38	8.38	0.00	0.00	35
27 Jan 2021	8.35	8.50	0.15	1.80	25
17 Mar 2017	3.78	3.78	0.00	0.00	0
20 Mar 2017	3.78	3.78	0.00	0.00	0
29 Mar 2017	3.78	3.78	0.00	0.00	0
06 Apr 2017	3.79	3.79	0.00	0.00	0
10 Apr 2017	3.80	3.80	0.00	0.00	0
11 Apr 2017	3.80	3.80	0.00	0.00	0
18 Apr 2017	3.90	3.90	0.00	0.00	0
21 Apr 2017	3.99	3.99	0.00	0.00	0
24 Apr 2017	3.99	3.99	0.00	0.00	0
25 Apr 2017	3.99	3.99	0.00	0.00	0
28 Apr 2017	3.99	3.99	0.00	0.00	0
01 May 2017	3.99	3.99	0.00	0.00	0
11 May 2017	3.99	3.99	0.00	0.00	0
22 May 2017	4.00	4.00	0.00	0.00	0
01 Jun 2017	4.00	4.00	0.00	0.00	0
02 Jun 2017	4.00	4.00	0.00	0.00	0
05 Jun 2017	4.00	4.00	0.00	0.00	0
09 Jun 2017	4.00	4.00	0.00	0.00	0
12 Jun 2017	4.00	4.00	0.00	0.00	0
21 Jun 2017	4.01	4.01	0.00	0.00	0
23 Jun 2017	4.01	4.01	0.00	0.00	0
30 Jun 2017	4.05	4.05	0.00	0.00	0
03 Jul 2017	4.05	4.05	0.00	0.00	0
07 Jul 2017	4.05	4.05	0.00	0.00	0
11 Jul 2017	4.06	4.06	0.00	0.00	0
14 Jul 2017	4.07	4.07	0.00	0.00	0
17 Jul 2017	4.07	4.07	0.00	0.00	0
18 Jul 2017	4.07	4.07	0.00	0.00	0
19 Jul 2017	4.07	4.07	0.00	0.00	0
21 Jul 2017	4.07	4.07	0.00	0.00	0
24 Jul 2017	4.07	4.07	0.00	0.00	0
26 Jul 2017	4.08	4.08	0.00	0.00	0
27 Jul 2017	4.08	4.08	0.00	0.00	0
28 Jul 2017	4.08	4.08	0.00	0.00	0
31 Jul 2017	4.08	4.08	0.00	0.00	0
02 Aug 2017	4.08	4.08	0.00	0.00	0
03 Aug 2017	4.08	4.08	0.00	0.00	0
04 Aug 2017	4.08	4.08	0.00	0.00	0
07 Aug 2017	4.08	4.08	0.00	0.00	0
09 Aug 2017	4.11	4.11	0.00	0.00	0
14 Aug 2017	4.20	4.20	0.00	0.00	0
15 Aug 2017	4.20	4.20	0.00	0.00	0
17 Aug 2017	4.29	4.29	0.00	0.00	0
22 Aug 2017	4.51	4.51	0.00	0.00	0
29 Aug 2017	5.05	5.05	0.00	0.00	0
06 Sep 2017	5.04	5.04	0.00	0.00	0
07 Sep 2017	5.04	5.04	0.00	0.00	0
08 Sep 2017	5.04	5.04	0.00	0.00	0
02 Oct 2017	5.10	5.10	0.00	0.00	0
05 Oct 2017	5.16	5.16	0.00	0.00	0
09 Oct 2017	5.25	5.25	0.00	0.00	0
10 Oct 2017	5.25	5.25	0.00	0.00	0
11 Oct 2017	5.25	5.25	0.00	0.00	0
16 Oct 2017	5.30	5.30	0.00	0.00	0
17 Oct 2017	5.30	5.30	0.00	0.00	0
25 Oct 2017	5.55	5.55	0.00	0.00	0
30 Oct 2017	5.95	5.95	0.00	0.00	0
06 Nov 2017	6.20	6.20	0.00	0.00	0
13 Nov 2017	6.50	6.50	0.00	0.00	0
22 Nov 2017	5.90	5.90	0.00	0.00	0
23 Nov 2017	5.90	5.90	0.00	0.00	0
24 Nov 2017	5.90	5.90	0.00	0.00	0
27 Nov 2017	5.90	5.90	0.00	0.00	0
30 Nov 2017	6.00	6.00	0.00	0.00	0
04 Dec 2017	6.03	6.03	0.00	0.00	0
06 Dec 2017	6.03	6.03	0.00	0.00	0
07 Dec 2017	6.03	6.03	0.00	0.00	0
08 Dec 2017	6.03	6.03	0.00	0.00	0
18 Dec 2017	6.03	6.03	0.00	0.00	0
19 Dec 2017	6.03	6.03	0.00	0.00	0
20 Dec 2017	6.03	6.03	0.00	0.00	0
22 Dec 2017	6.11	6.11	0.00	0.00	0
29 Dec 2017	6.27	6.27	0.00	0.00	0
05 Jan 2018	6.57	6.57	0.00	0.00	0
10 Jan 2018	6.75	6.75	0.00	0.00	0
11 Jan 2018	6.75	6.75	0.00	0.00	0
17 Jan 2018	6.75	6.75	0.00	0.00	0
05 Feb 2018	6.60	6.60	0.00	0.00	0
07 Feb 2018	6.50	6.50	0.00	0.00	0
22 Feb 2018	6.60	6.60	0.00	0.00	0
09 Mar 2018	6.54	6.54	0.00	0.00	0
12 Mar 2018	6.54	6.54	0.00	0.00	0
19 Mar 2018	6.50	6.50	0.00	0.00	0
20 Mar 2018	6.50	6.50	0.00	0.00	0
28 Mar 2018	6.40	6.40	0.00	0.00	0
29 Mar 2018	6.40	6.40	0.00	0.00	0
03 Apr 2018	6.40	6.40	0.00	0.00	0
04 Apr 2018	6.40	6.40	0.00	0.00	0
05 Apr 2018	6.40	6.40	0.00	0.00	0
18 Apr 2018	5.65	5.65	0.00	0.00	0
25 Apr 2018	5.42	5.42	0.00	0.00	0
01 May 2018	5.50	5.50	0.00	0.00	0
04 May 2018	5.75	5.75	0.00	0.00	0
08 May 2018	5.75	5.75	0.00	0.00	0
09 May 2018	5.75	5.75	0.00	0.00	0
28 May 2018	5.50	5.50	0.00	0.00	0
04 Jun 2018	5.27	5.27	0.00	0.00	0
05 Jun 2018	5.27	5.27	0.00	0.00	0
07 Jun 2018	5.49	5.49	0.00	0.00	0
08 Jun 2018	5.49	5.49	0.00	0.00	0
12 Jun 2018	5.47	5.47	0.00	0.00	0
13 Jun 2018	5.47	5.47	0.00	0.00	0
14 Jun 2018	5.47	5.47	0.00	0.00	0
10 Jul 2018	5.35	5.35	0.00	0.00	0
13 Jul 2018	5.35	5.35	0.00	0.00	0
18 Jul 2018	5.40	5.40	0.00	0.00	0
20 Jul 2018	5.50	5.50	0.00	0.00	0
23 Jul 2018	5.50	5.50	0.00	0.00	0
25 Jul 2018	5.40	5.40	0.00	0.00	0
26 Jul 2018	5.40	5.40	0.00	0.00	0
03 Aug 2018	5.65	5.65	0.00	0.00	0
06 Aug 2018	5.65	5.65	0.00	0.00	0
07 Aug 2018	5.65	5.65	0.00	0.00	0
08 Aug 2018	5.65	5.65	0.00	0.00	0
09 Aug 2018	5.65	5.65	0.00	0.00	0
10 Aug 2018	5.65	5.65	0.00	0.00	0
15 Aug 2018	5.67	5.67	0.00	0.00	0
16 Aug 2018	5.67	5.67	0.00	0.00	0
22 Aug 2018	6.15	6.15	0.00	0.00	0
27 Aug 2018	6.14	6.14	0.00	0.00	0
28 Aug 2018	6.14	6.14	0.00	0.00	0
29 Aug 2018	6.14	6.14	0.00	0.00	0
30 Aug 2018	6.14	6.14	0.00	0.00	0
07 Sep 2018	5.75	5.75	0.00	0.00	0
11 Sep 2018	5.67	5.67	0.00	0.00	0
14 Sep 2018	5.68	5.68	0.00	0.00	0
18 Sep 2018	5.75	5.75	0.00	0.00	0
25 Sep 2018	5.73	5.73	0.00	0.00	0
28 Sep 2018	5.73	5.73	0.00	0.00	0
01 Oct 2018	5.73	5.73	0.00	0.00	0
02 Oct 2018	5.73	5.73	0.00	0.00	0
03 Oct 2018	5.73	5.73	0.00	0.00	0
05 Oct 2018	5.74	5.74	0.00	0.00	0
08 Oct 2018	5.74	5.74	0.00	0.00	0
09 Oct 2018	5.74	5.74	0.00	0.00	0
10 Oct 2018	5.74	5.74	0.00	0.00	0
12 Oct 2018	5.74	5.74	0.00	0.00	0
15 Oct 2018	5.74	5.74	0.00	0.00	0
23 Oct 2018	6.16	6.16	0.00	0.00	0
25 Oct 2018	6.07	6.07	0.00	0.00	0
29 Oct 2018	6.00	6.00	0.00	0.00	0
31 Oct 2018	6.00	6.00	0.00	0.00	0
01 Nov 2018	6.00	6.00	0.00	0.00	0
02 Nov 2018	6.00	6.00	0.00	0.00	0
05 Nov 2018	6.00	6.00	0.00	0.00	0
08 Nov 2018	6.15	6.15	0.00	0.00	0
27 Nov 2018	7.00	7.00	0.00	0.00	0
28 Nov 2018	7.00	7.00	0.00	0.00	0
10 Dec 2018	8.74	8.74	0.00	0.00	0
12 Dec 2018	8.60	8.60	0.00	0.00	0
13 Dec 2018	8.60	8.60	0.00	0.00	0
14 Dec 2018	8.60	8.60	0.00	0.00	0
27 Dec 2018	8.54	8.54	0.00	0.00	0
10 Jan 2019	8.65	8.65	0.00	0.00	0
21 Jan 2019	8.50	8.50	0.00	0.00	0
23 Jan 2019	8.45	8.45	0.00	0.00	0
25 Jan 2019	8.44	8.44	0.00	0.00	0
04 Feb 2019	8.40	8.40	0.00	0.00	0
21 Feb 2019	8.39	8.39	0.00	0.00	0
01 Mar 2019	8.38	8.38	0.00	0.00	0
18 Mar 2019	8.35	8.35	0.00	0.00	0
19 Mar 2019	8.35	8.35	0.00	0.00	0
20 Mar 2019	8.35	8.35	0.00	0.00	0
21 Mar 2019	8.35	8.35	0.00	0.00	0
25 Mar 2019	8.30	8.30	0.00	0.00	0
26 Mar 2019	8.30	8.30	0.00	0.00	0
29 Mar 2019	8.25	8.25	0.00	0.00	0
01 Apr 2019	8.25	8.25	0.00	0.00	0
02 Apr 2019	8.25	8.25	0.00	0.00	0
08 Apr 2019	8.24	8.24	0.00	0.00	0
09 Apr 2019	8.24	8.24	0.00	0.00	0
17 Apr 2019	8.25	8.25	0.00	0.00	0
18 Apr 2019	8.25	8.25	0.00	0.00	0
09 May 2019	8.45	8.45	0.00	0.00	0
13 May 2019	8.46	8.46	0.00	0.00	0
22 May 2019	8.45	8.45	0.00	0.00	0
27 May 2019	8.36	8.36	0.00	0.00	0
31 May 2019	8.45	8.45	0.00	0.00	0
06 Jun 2019	8.45	8.45	0.00	0.00	0
10 Jun 2019	8.45	8.45	0.00	0.00	0
17 Jun 2019	8.45	8.45	0.00	0.00	0
28 Jun 2019	9.77	9.77	0.00	0.00	0
01 Jul 2019	9.77	9.77	0.00	0.00	0
03 Jul 2019	9.51	9.51	0.00	0.00	0
08 Jul 2019	9.99	9.99	0.00	0.00	0
16 Jul 2019	9.50	9.50	0.00	0.00	0
19 Jul 2019	9.35	9.35	0.00	0.00	0
23 Jul 2019	9.42	9.42	0.00	0.00	0
24 Jul 2019	9.42	9.42	0.00	0.00	0
25 Jul 2019	9.42	9.42	0.00	0.00	0
31 Jul 2019	10.01	10.01	0.00	0.00	0
02 Aug 2019	10.01	10.01	0.00	0.00	0
07 Aug 2019	10.03	10.03	0.00	0.00	0
08 Aug 2019	10.03	10.03	0.00	0.00	0
12 Aug 2019	10.05	10.05	0.00	0.00	0
13 Aug 2019	10.05	10.05	0.00	0.00	0
15 Aug 2019	10.26	10.26	0.00	0.00	0
16 Aug 2019	10.26	10.26	0.00	0.00	0
23 Aug 2019	10.10	10.10	0.00	0.00	0
28 Aug 2019	10.01	10.01	0.00	0.00	0
02 Sep 2019	10.01	10.01	0.00	0.00	0
13 Sep 2019	10.41	10.41	0.00	0.00	0
23 Sep 2019	10.41	10.41	0.00	0.00	0
26 Sep 2019	10.37	10.37	0.00	0.00	0
11 Oct 2019	10.50	10.50	0.00	0.00	0
15 Oct 2019	10.73	10.73	0.00	0.00	0
16 Oct 2019	10.73	10.73	0.00	0.00	0
18 Oct 2019	10.75	10.75	0.00	0.00	0
21 Oct 2019	10.75	10.75	0.00	0.00	0
05 Nov 2019	10.70	10.70	0.00	0.00	0
11 Nov 2019	10.71	10.71	0.00	0.00	0
15 Nov 2019	10.85	10.85	0.00	0.00	0
22 Nov 2019	10.85	10.85	0.00	0.00	0
26 Nov 2019	11.00	11.00	0.00	0.00	0
28 Nov 2019	11.00	11.00	0.00	0.00	0
16 Dec 2019	11.30	11.30	0.00	0.00	0
27 Dec 2019	11.29	11.29	0.00	0.00	0
30 Dec 2019	11.29	11.29	0.00	0.00	0
15 Jan 2020	11.01	11.01	0.00	0.00	0
13 Jan 2020	11.00	11.00	0.00	0.00	0
21 Jan 2020	11.15	11.15	0.00	0.00	0
24 Jan 2020	11.15	11.15	0.00	0.00	0
04 Feb 2020	11.30	11.30	0.00	0.00	0
06 Feb 2020	11.25	11.25	0.00	0.00	0
12 Feb 2020	11.30	11.30	0.00	0.00	0
17 Feb 2020	11.30	11.30	0.00	0.00	0
20 Feb 2020	11.30	11.30	0.00	0.00	0
11 Mar 2020	11.35	11.35	0.00	0.00	0
12 Mar 2020	11.35	11.35	0.00	0.00	0
19 Mar 2020	10.65	10.65	0.00	0.00	0
23 Mar 2020	10.00	10.00	0.00	0.00	0
24 Mar 2020	10.00	10.00	0.00	0.00	0
25 Mar 2020	10.00	10.00	0.00	0.00	0
26 Mar 2020	10.00	10.00	0.00	0.00	0
14 Apr 2020	7.15	7.15	0.00	0.00	0
17 Apr 2020	7.50	7.50	0.00	0.00	0
20 Apr 2020	7.50	7.50	0.00	0.00	0
21 Apr 2020	7.50	7.50	0.00	0.00	0
28 Apr 2020	8.00	8.00	0.00	0.00	0
04 May 2020	8.00	8.00	0.00	0.00	0
05 May 2020	8.00	8.00	0.00	0.00	0
06 May 2020	8.00	8.00	0.00	0.00	0
21 May 2020	7.50	7.50	0.00	0.00	0
22 May 2020	7.50	7.50	0.00	0.00	0
27 May 2020	7.48	7.48	0.00	0.00	0
28 May 2020	7.48	7.48	0.00	0.00	0
01 Jun 2020	7.50	7.50	0.00	0.00	0
09 Jun 2020	7.55	7.55	0.00	0.00	0
10 Jun 2020	7.55	7.55	0.00	0.00	0
12 Jun 2020	7.55	7.55	0.00	0.00	0
15 Jun 2020	7.55	7.55	0.00	0.00	0
17 Jun 2020	7.85	7.85	0.00	0.00	0
29 Jun 2020	7.80	7.80	0.00	0.00	0
02 Jul 2020	7.87	7.87	0.00	0.00	0
12 Feb 2019	8.40	8.40	0.00	0.00	0
13 Feb 2019	8.40	8.40	0.00	0.00	0
15 Feb 2019	8.40	8.40	0.00	0.00	0
10 Jan 2020	11.00	11.00	0.00	0.00	0
03 Jul 2020	7.87	7.87	0.00	0.00	0
20 Jul 2020	7.87	7.87	0.00	0.00	0
21 Jul 2020	7.87	7.87	0.00	0.00	0
29 Jul 2020	7.80	7.80	0.00	0.00	0
30 Jul 2020	7.80	7.80	0.00	0.00	0
31 Jul 2020	7.80	7.80	0.00	0.00	0
03 Aug 2020	7.80	7.80	0.00	0.00	0
07 Aug 2020	7.86	7.86	0.00	0.00	0
10 Aug 2020	7.86	7.86	0.00	0.00	0
11 Aug 2020	7.86	7.86	0.00	0.00	0
12 Aug 2020	7.86	7.86	0.00	0.00	0
14 Aug 2020	7.87	7.87	0.00	0.00	0
20 Aug 2020	8.00	8.00	0.00	0.00	0
01 Sep 2020	8.00	8.00	0.00	0.00	0
02 Sep 2020	8.00	8.00	0.00	0.00	0
04 Sep 2020	8.00	8.00	0.00	0.00	0
09 Sep 2020	8.00	8.00	0.00	0.00	0
14 Sep 2020	8.00	8.00	0.00	0.00	0
15 Sep 2020	8.00	8.00	0.00	0.00	0
16 Sep 2020	8.00	8.00	0.00	0.00	0
17 Sep 2020	8.00	8.00	0.00	0.00	0
22 Sep 2020	7.70	7.70	0.00	0.00	0
23 Sep 2020	7.70	7.70	0.00	0.00	0
12 Oct 2020	8.00	8.00	0.00	0.00	0
14 Oct 2020	7.95	7.95	0.00	0.00	0
16 Oct 2020	7.95	7.95	0.00	0.00	0
21 Oct 2020	7.95	7.95	0.00	0.00	0
23 Oct 2020	8.00	8.00	0.00	0.00	0
27 Oct 2020	8.00	8.00	0.00	0.00	0
02 Nov 2020	8.00	8.00	0.00	0.00	0
06 Nov 2020	8.00	8.00	0.00	0.00	0
09 Nov 2020	8.00	8.00	0.00	0.00	0
11 Nov 2020	7.99	7.99	0.00	0.00	0
12 Nov 2020	7.99	7.99	0.00	0.00	0
13 Nov 2020	7.99	7.99	0.00	0.00	0
23 Nov 2020	7.95	7.95	0.00	0.00	0
02 Dec 2020	8.10	8.10	0.00	0.00	0
03 Dec 2020	8.10	8.10	0.00	0.00	0
04 Dec 2020	8.10	8.10	0.00	0.00	0
08 Dec 2020	8.05	8.05	0.00	0.00	0
10 Dec 2020	8.05	8.05	0.00	0.00	0
11 Dec 2020	8.05	8.05	0.00	0.00	0
16 Dec 2020	8.13	8.13	0.00	0.00	0
22 Dec 2020	8.49	8.49	0.00	0.00	0
24 Dec 2020	8.13	8.13	0.00	0.00	0
28 Dec 2020	8.13	8.13	0.00	0.00	0
04 Jan 2021	8.13	8.13	0.00	0.00	0
06 Jan 2021	8.13	8.13	0.00	0.00	0
07 Jan 2021	8.13	8.13	0.00	0.00	0
12 Jan 2021	8.50	8.50	0.00	0.00	0
14 Jan 2021	8.25	8.25	0.00	0.00	0
19 Jan 2021	8.50	8.50	0.00	0.00	0
20 Jan 2021	8.50	8.50	0.00	0.00	0
25 Jan 2021	8.31	8.31	0.00	0.00	0
01 Feb 2021	8.36	8.36	0.00	0.00	0
08 Feb 2021	8.26	8.26	0.00	0.00	0
11 Feb 2021	8.40	8.40	0.00	0.00	0
15 Feb 2021	8.40	8.40	0.00	0.00	0
18 Feb 2021	8.51	8.51	0.00	0.00	0

Comparison

Newsroom

Symbol	Open	Close	Change	Volume
MASSY	$61.18	$62.65	1.47	11,106
AGL	$23.00	$23.70	0.70	309
NCBFG	$8.51	$8.85	0.34	103
FIRST	$43.43	$43.77	0.34	908
NGL	$15.00	$15.22	0.22	44,085
GHL	$21.74	$21.95	0.21	4,560
PHL	$7.50	$7.70	0.20	25
NEL	$3.12	$3.12	0.00	11,547
TCL	$3.50	$3.50	0.00	24,442
JMMBGL	$1.85	$1.85	0.00	1,200
FCI	$7.03	$7.00	-0.03	9,692
RFHL	$134.59	$134.55	-0.04	255
AHL	$14.73	$14.60	-0.13	1
WCO	$34.17	$34.00	-0.17	3,047
SBTT	$55.95	$55.76	-0.19	1,754
AMCL	$53.50	$53.00	-0.50	5,072

Symbol	Open	Close	Change
NIF090830	103.50	105.00	1.50
NIF090823	101.10	101.20	0.10

Market Status:

Securities

Security:

NCB FINANCIAL GROUP LIMITED

Symbol:

NCBFG

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