Securities

Opening Price	Closing Price	Change	Change%
$13.8	$14.47	$0.67	4.86%
Best Bid	Best Ask	Volume	Value
$14.13	$14.80	178,353.00	$2,580,122.40
High	Low	52 Wk High	52 Wk Low
$14.80	$13.80	$20.89	$0.00
WTD	MTD	QTD	YTD
4.86%	8.96%	-2.76%	-14.88%
Issued Share Capital	Market Capitalization
116,100,000.00	$ 1,679,967,000.00

Charts

Corporate Action

Ex Dividend Date	Record Date	Payment Date	Dividend Amount	Currency
21 Apr 2021	23 Apr 2021	12 May 2021	$0.0500	TTD
23 Apr 2020	27 Apr 2020	13 May 2020	$0.2500	TTD
21 Aug 2019	23 Aug 2019	10 Sep 2019	$0.5000	TTD
05 Apr 2019	09 Apr 2019	18 Apr 2019	$1.0000	TTD
16 Aug 2018	20 Aug 2018	05 Sep 2018	$0.5000	TTD
26 Mar 2018	28 Mar 2018	12 Apr 2018	$1.0000	TTD
17 Aug 2017	21 Aug 2017	06 Sep 2017	$0.5000	TTD
24 Mar 2017	28 Mar 2017	12 Apr 2017	$1.0000	TTD
23 Aug 2016	25 Aug 2016	09 Sep 2016	$0.5000	TTD
19 Apr 2016	21 Apr 2016	06 May 2016	$1.0000	TTD
26 Nov 2015	30 Nov 2015	15 Dec 2015	$0.5000	TTD

History

Date	Open	Close	Change($)	Change(%)	Volume Traded
20 Oct 2015	23.00	25.00	2.00	8.70	7,645,914
22 Oct 2015	25.00	24.65	-1.00	-4.00	845,026
27 Oct 2015	23.24	23.00	0.00	0.00	676,145
21 Aug 2019	25.55	26.00	0.45	1.76	567,600
18 Dec 2015	21.11	21.00	0.00	0.00	461,308
24 Apr 2018	27.50	27.76	0.26	0.95	423,311
10 Jan 2020	23.61	23.61	0.00	0.00	408,230
17 Oct 2019	25.74	25.85	0.11	0.43	341,525
29 Apr 2016	19.53	19.52	-0.01	-0.05	270,538
23 Oct 2015	24.65	24.00	-0.02	-0.08	232,104
13 Nov 2015	21.49	21.50	0.01	0.05	227,168
04 Oct 2019	25.50	25.50	0.00	0.00	207,300
08 Oct 2019	25.48	25.53	0.05	0.20	205,187
28 Apr 2017	22.47	22.47	0.00	0.00	196,575
27 Sep 2019	25.62	25.50	-0.12	-0.47	185,850
22 Dec 2015	21.00	21.00	0.00	0.00	185,398
08 Dec 2015	21.51	21.50	0.00	0.00	179,025
14 May 2021	13.80	14.47	0.67	4.86	178,353
31 Jul 2017	23.54	23.78	0.24	1.02	161,384
30 Dec 2015	21.01	21.43	0.49	2.33	160,156
30 Nov 2017	24.15	24.76	0.61	2.53	156,668
29 Oct 2015	23.00	22.98	-0.02	-0.09	152,082
27 Dec 2017	27.57	26.50	-1.07	-3.88	151,400
04 Aug 2017	23.51	23.51	0.00	0.00	149,903
15 Apr 2016	21.00	21.04	0.24	1.14	143,406
01 Nov 2017	23.49	23.51	0.02	0.09	142,956
21 Nov 2019	23.00	22.08	-0.92	-4.00	141,470
13 Sep 2019	24.75	25.00	0.25	1.01	139,987
14 Jan 2020	23.61	23.59	-0.02	-0.08	138,003
07 Aug 2017	23.51	23.50	-0.01	-0.04	131,458
23 Mar 2020	14.71	15.49	0.78	5.30	131,234
05 Apr 2019	30.49	30.16	-0.33	-1.08	130,367
07 Jul 2017	21.90	21.90	0.00	0.00	128,202
23 Dec 2019	22.32	22.46	0.14	0.63	128,032
19 Sep 2017	23.00	22.99	-0.01	-0.04	127,315
12 Dec 2017	25.93	25.87	-0.06	-0.23	126,355
01 Dec 2015	21.75	21.54	-0.20	-0.92	126,068
29 Nov 2018	29.18	29.30	0.12	0.41	125,510
03 Aug 2017	23.78	23.51	-0.27	-1.14	124,297
04 Apr 2017	21.20	21.00	-0.20	-0.94	120,691
10 Jan 2019	29.08	29.05	-0.03	-0.10	120,114
11 Apr 2016	20.55	21.01	0.55	2.68	119,868
08 Mar 2019	30.00	30.00	0.00	0.00	112,608
08 Nov 2019	25.71	25.52	-0.19	-0.74	111,705
05 Feb 2016	18.89	18.88	0.11	0.58	111,282
06 Nov 2015	22.00	21.50	-0.50	-2.27	111,076
14 Apr 2016	21.03	21.00	-0.24	-1.13	107,538
06 Jan 2017	20.99	20.50	-0.49	-2.33	107,200
27 Apr 2018	27.80	27.89	0.09	0.32	106,860
06 Mar 2020	20.16	20.00	-0.16	-0.79	105,933
25 Apr 2018	27.76	27.80	0.04	0.14	104,464
20 Dec 2017	26.27	26.96	0.69	2.63	102,540
13 Jul 2016	22.68	23.01	0.27	1.19	101,632
13 Jun 2019	28.84	28.80	-0.04	-0.14	100,234
25 Nov 2019	21.34	21.31	-0.03	-0.14	99,298
02 Dec 2015	21.54	21.53	0.05	0.23	98,948
31 Jan 2018	27.51	26.84	-0.67	-2.44	96,007
26 Mar 2019	30.28	30.26	-0.02	-0.07	94,939
17 Jul 2017	21.90	21.60	-0.30	-1.37	94,170
05 Nov 2018	29.49	29.50	0.01	0.03	93,891
27 Jan 2020	21.17	20.99	-0.18	-0.85	93,576
18 Feb 2020	20.86	20.90	0.04	0.19	93,042
01 Jul 2016	22.25	22.31	0.07	0.32	92,544
31 Mar 2020	18.56	19.95	1.39	7.49	92,282
18 Nov 2015	21.51	21.51	0.00	0.00	91,947
21 Dec 2015	21.00	21.00	0.00	0.00	89,826
13 Apr 2016	21.00	21.03	0.25	1.19	89,353
01 Feb 2019	29.15	29.15	0.00	0.00	88,850
24 Oct 2018	29.50	29.50	0.00	0.00	88,442
28 Dec 2015	21.00	21.00	0.00	0.00	87,518
26 Apr 2018	27.80	27.80	0.00	0.00	86,261
28 Nov 2018	29.30	29.18	-0.12	-0.41	85,369
05 Jun 2020	16.64	17.10	0.46	2.76	84,427
11 Nov 2015	21.50	21.50	0.00	0.00	83,720
07 Jun 2019	28.99	29.02	0.03	0.10	83,016
24 Apr 2019	29.40	29.40	0.00	0.00	82,526
29 Aug 2019	25.50	25.45	-0.05	-0.20	81,869
26 Sep 2019	25.63	25.62	-0.01	-0.04	80,307
20 Feb 2019	30.12	30.14	0.02	0.07	79,448
03 Sep 2019	24.98	24.59	-0.39	-1.56	79,140
28 Jul 2017	23.50	23.54	0.04	0.17	78,579
30 Nov 2020	14.49	15.04	0.55	3.80	77,461
01 Sep 2020	16.51	16.76	0.25	1.51	75,039
12 Nov 2019	25.38	25.42	0.04	0.16	75,031
21 Aug 2020	16.99	17.56	0.57	3.35	73,702
09 Jun 2017	21.00	21.01	0.01	0.05	72,404
12 Feb 2016	19.00	19.00	0.00	0.00	70,362
18 Aug 2017	23.20	23.46	0.26	1.12	70,233
06 Jun 2019	28.50	28.99	0.49	1.72	69,886
26 Oct 2015	24.00	23.24	-0.98	-4.09	69,027
13 Feb 2019	29.51	29.52	0.01	0.03	68,154
28 Jan 2020	20.99	20.90	-0.09	-0.43	67,550
26 Jan 2016	20.84	20.10	-0.84	-4.03	66,011
06 Dec 2018	29.25	29.23	-0.02	-0.07	65,990
09 Jul 2019	28.24	28.25	0.01	0.04	65,886
17 May 2018	29.01	29.00	-0.01	-0.03	65,343
29 Dec 2017	26.50	26.50	0.00	0.00	65,000
27 Oct 2017	23.16	23.39	0.23	0.99	64,553
27 Nov 2019	21.00	20.98	-0.02	-0.10	64,472
25 Jul 2018	29.59	29.73	0.14	0.47	63,510
18 Jun 2019	28.99	28.79	-0.20	-0.69	63,419
01 May 2017	22.47	22.49	0.02	0.09	62,639
19 Aug 2019	26.01	26.01	0.00	0.00	61,554
11 Feb 2020	20.75	21.00	0.25	1.20	60,015
29 Jul 2016	23.75	23.76	0.01	0.04	59,443
04 Mar 2021	15.01	15.01	0.00	0.00	58,609
17 Nov 2017	23.66	23.68	0.02	0.08	58,518
14 Sep 2017	22.72	22.98	0.26	1.14	58,033
21 Jun 2019	28.79	28.77	-0.02	-0.07	57,540
21 Dec 2017	26.96	26.80	-0.16	-0.59	56,368
02 May 2019	29.40	29.44	0.04	0.14	56,016
05 Sep 2017	22.00	22.00	0.00	0.00	55,795
09 Dec 2015	21.50	21.50	0.00	0.00	55,755
10 Jun 2016	21.51	21.96	0.49	2.28	55,534
11 Jan 2018	26.00	26.02	0.02	0.08	55,490
11 Mar 2016	18.25	18.98	0.75	4.11	55,321
20 Feb 2020	20.88	20.80	-0.08	-0.38	55,060
18 Dec 2018	29.25	29.26	0.01	0.03	54,665
29 May 2019	26.88	27.86	0.98	3.65	53,654
19 Apr 2016	21.00	20.03	-1.00	-4.76	53,585
26 Nov 2019	21.31	21.00	-0.31	-1.45	53,511
02 Dec 2020	14.25	14.96	0.71	4.98	53,095
21 May 2019	26.70	26.17	-0.53	-1.99	52,908
28 Aug 2019	25.89	25.50	-0.39	-1.51	52,787
02 Apr 2019	30.49	30.50	0.01	0.03	52,574
24 Dec 2015	21.00	21.00	0.00	0.00	52,306
03 Oct 2019	25.50	25.50	0.00	0.00	52,279
02 May 2018	28.00	29.00	1.00	3.57	51,967
06 Oct 2017	23.00	23.01	0.01	0.04	51,302
29 Mar 2019	30.29	30.29	0.00	0.00	50,739
28 Jul 2016	23.75	23.75	0.00	0.00	50,699
09 Nov 2015	21.50	21.50	0.00	0.00	50,259
04 Oct 2018	29.18	29.17	-0.01	-0.03	50,171
19 Dec 2018	29.26	29.10	-0.16	-0.55	50,000
21 Nov 2018	29.32	29.39	0.07	0.24	49,963
04 May 2018	29.00	29.06	0.06	0.21	49,961
30 Apr 2021	13.42	13.28	-0.14	-1.04	49,947
26 Sep 2018	29.22	29.38	0.16	0.55	49,741
05 Oct 2020	15.49	15.07	-0.42	-2.71	49,697
18 Jan 2018	26.52	26.50	-0.02	-0.08	49,652
25 Sep 2020	16.07	15.97	-0.10	-0.62	49,574
24 Nov 2015	21.56	21.73	0.45	2.09	48,585
28 Jun 2019	28.52	28.51	-0.01	-0.04	48,343
30 Jan 2017	21.00	21.00	0.00	0.00	48,309
06 May 2021	13.17	13.30	0.13	0.99	48,260
09 Dec 2020	14.33	14.61	0.28	1.95	47,626
27 Mar 2020	18.42	18.56	0.14	0.76	47,308
23 Apr 2019	29.40	29.40	0.00	0.00	46,895
04 Jan 2016	21.50	21.50	0.00	0.00	46,875
26 Nov 2015	22.00	22.00	0.00	0.00	46,717
08 Feb 2018	26.76	27.00	0.24	0.90	46,423
12 Dec 2018	29.23	29.21	-0.02	-0.07	46,313
18 Mar 2019	30.00	30.02	0.02	0.07	46,279
08 Aug 2016	23.75	23.75	0.00	0.00	45,091
18 Apr 2016	21.04	21.00	-0.25	-1.18	44,878
07 Oct 2020	15.01	15.00	-0.01	-0.07	44,367
22 May 2019	26.17	26.00	-0.17	-0.65	44,347
12 Jan 2018	26.02	26.33	0.31	1.19	44,283
26 Feb 2021	15.00	15.22	0.22	1.47	44,085
04 Sep 2018	29.50	29.41	-0.09	-0.31	44,065
11 Feb 2016	19.00	19.00	0.00	0.00	43,900
28 Sep 2017	23.00	22.99	-0.01	-0.04	43,565
16 Apr 2019	29.40	29.61	0.21	0.71	43,485
24 Mar 2021	14.99	15.00	0.01	0.07	42,430
29 Jan 2016	19.99	19.10	-0.89	-4.45	42,256
18 Jul 2019	28.23	28.30	0.07	0.25	42,223
26 Mar 2020	17.04	18.42	1.38	8.10	42,085
18 Oct 2019	25.85	25.85	0.00	0.00	42,050
05 Apr 2016	20.20	20.47	0.30	1.48	41,789
21 Oct 2020	14.95	14.99	0.04	0.27	41,771
23 Jul 2020	17.00	17.00	0.00	0.00	40,903
20 Nov 2015	21.52	21.51	0.00	0.00	40,827
04 Nov 2015	22.76	22.00	-0.75	-3.30	40,501
14 Feb 2019	29.52	29.50	-0.02	-0.07	40,500
26 Mar 2018	28.98	28.17	-0.81	-2.80	40,455
05 Dec 2019	21.15	21.11	-0.04	-0.19	40,365
13 May 2019	30.09	29.15	-0.94	-3.12	40,266
10 Aug 2018	30.00	30.01	0.01	0.03	40,150
05 Feb 2019	29.14	29.15	0.01	0.03	40,009
17 Dec 2019	21.50	22.00	0.50	2.33	39,849
13 Feb 2020	21.00	21.05	0.05	0.24	39,715
13 Apr 2017	21.00	21.01	0.01	0.05	39,542
10 Jun 2019	29.02	29.00	-0.02	-0.07	39,542
13 Mar 2019	30.12	30.02	-0.10	-0.33	39,323
14 Apr 2020	18.51	19.02	0.51	2.76	39,090
15 Dec 2017	26.48	26.50	0.02	0.08	38,959
30 Nov 2015	22.00	21.75	-0.30	-1.36	38,821
27 Mar 2017	22.80	22.61	-0.19	-0.83	38,676
02 May 2017	22.49	22.50	0.01	0.04	38,417
27 Aug 2018	30.03	30.00	-0.03	-0.10	38,368
16 Oct 2018	29.28	29.30	0.02	0.07	38,204
04 Mar 2020	20.28	20.25	-0.03	-0.15	38,051
13 Dec 2019	21.50	21.50	0.00	0.00	37,823
18 Mar 2020	16.21	15.09	-1.12	-6.91	37,584
12 Jul 2016	22.54	22.68	0.19	0.84	37,407
07 Feb 2020	20.31	20.43	0.12	0.59	36,818
07 Dec 2015	21.50	21.51	0.00	0.00	36,777
08 May 2018	29.05	29.03	-0.02	-0.07	36,108
05 May 2017	22.50	22.50	0.00	0.00	35,968
27 Dec 2018	29.24	29.24	0.00	0.00	35,914
10 Jan 2018	26.01	26.00	-0.01	-0.04	35,892
07 Jul 2016	22.36	22.50	0.14	0.63	35,670
03 Dec 2019	21.08	21.12	0.04	0.19	35,659
12 Apr 2017	20.99	21.00	0.01	0.05	35,473
22 Dec 2020	16.48	16.62	0.14	0.85	35,411
12 Nov 2015	21.50	21.49	-0.01	-0.05	35,227
09 Jan 2019	29.12	29.08	-0.04	-0.14	35,072
25 Nov 2015	21.73	22.00	-0.01	-0.05	34,957
02 Oct 2017	23.00	23.00	0.00	0.00	34,847
28 Dec 2020	16.84	17.00	0.16	0.95	34,300
08 Jun 2016	21.06	21.33	0.44	2.09	34,013
04 Apr 2019	30.50	30.49	-0.01	-0.03	33,763
10 Feb 2020	20.43	20.75	0.32	1.57	33,634
19 Nov 2015	21.51	21.52	0.00	0.00	33,527
17 Jun 2019	28.80	28.99	0.19	0.66	33,238
09 Jan 2018	26.20	26.01	-0.19	-0.73	32,859
02 Jan 2019	29.10	29.11	0.01	0.03	32,740
27 Mar 2019	30.26	30.25	-0.01	-0.03	32,311
21 Jul 2016	23.54	24.48	0.96	4.08	32,217
28 Jan 2019	29.11	29.12	0.01	0.03	32,045
01 Sep 2017	22.49	22.00	-0.49	-2.18	31,945
11 Oct 2017	23.09	23.01	-0.08	-0.35	31,828
28 Mar 2019	30.25	30.29	0.04	0.13	31,753
12 Feb 2020	21.00	21.00	0.00	0.00	31,746
06 May 2019	29.41	29.85	0.44	1.50	31,692
06 Nov 2019	25.71	25.14	-0.57	-2.22	31,604
12 Sep 2018	29.00	29.00	0.00	0.00	31,485
03 Feb 2020	20.82	20.80	-0.02	-0.10	31,407
25 Feb 2021	15.00	15.00	0.00	0.00	31,225
14 Mar 2018	27.86	27.95	0.09	0.32	30,965
27 Sep 2018	29.38	29.50	0.12	0.41	30,776
06 May 2016	19.61	20.10	0.90	4.59	30,655
14 Aug 2020	17.50	17.03	-0.47	-2.69	30,410
23 Dec 2015	21.00	21.00	0.00	0.00	30,350
17 Jun 2016	22.24	22.25	0.00	0.00	30,349
01 Dec 2017	24.76	25.00	0.24	0.97	30,305
30 Aug 2019	25.45	25.10	-0.35	-1.38	30,304
18 Jan 2017	20.30	20.43	0.13	0.64	30,203
09 Aug 2019	27.90	27.94	0.04	0.14	30,000
29 Aug 2018	30.00	29.87	-0.13	-0.43	29,973
06 Sep 2019	24.52	24.49	-0.03	-0.12	29,509
23 Oct 2017	23.06	23.05	-0.01	-0.04	28,901
12 Oct 2017	23.01	23.03	0.02	0.09	28,820
26 Jul 2017	22.43	22.98	0.55	2.45	28,798
16 Mar 2016	19.00	19.05	0.05	0.26	28,795
19 Mar 2020	15.09	14.80	-0.29	-1.92	28,661
21 Apr 2016	19.51	19.52	0.02	0.10	27,964
11 Jun 2019	29.00	29.02	0.02	0.07	27,741
20 Apr 2016	20.03	19.51	-0.49	-2.45	27,550
10 Mar 2016	18.25	18.25	0.00	0.00	27,476
17 Jan 2017	20.48	20.30	-0.15	-0.73	27,365
07 May 2021	13.30	13.80	0.50	3.76	27,236
29 Jan 2018	27.51	27.50	-0.01	-0.04	27,174
16 Aug 2019	27.50	26.01	-1.49	-5.42	27,137
04 Jan 2018	26.50	26.09	-0.41	-1.55	27,060
02 Apr 2020	19.00	18.92	-0.08	-0.42	27,043
21 Dec 2020	16.08	16.48	0.40	2.49	26,990
19 Nov 2019	23.00	22.99	-0.01	-0.04	26,961
08 Oct 2020	15.00	14.97	-0.03	-0.20	26,931
22 Mar 2016	19.06	19.07	0.02	0.10	26,838
31 Jan 2020	20.88	20.82	-0.06	-0.29	26,835
14 Mar 2019	30.02	30.00	-0.02	-0.07	26,809
17 Jul 2019	28.00	28.23	0.23	0.82	26,686
09 Sep 2016	23.51	23.69	0.18	0.77	26,671
10 May 2017	22.49	22.30	-0.19	-0.84	26,500
24 May 2019	26.05	26.00	-0.05	-0.19	26,422
28 Oct 2015	23.00	23.00	0.00	0.00	26,360
11 Jul 2018	29.73	29.71	-0.02	-0.07	26,290
30 Oct 2020	14.95	14.99	0.04	0.27	26,250
16 Mar 2020	16.65	16.29	-0.36	-2.16	26,203
07 Aug 2018	29.74	29.97	0.23	0.77	26,152
04 May 2017	22.50	22.50	0.00	0.00	26,136
18 Sep 2019	25.52	25.97	0.45	1.76	26,115
16 Sep 2020	16.16	16.16	0.00	0.00	26,095
27 Jul 2016	24.52	23.75	-0.74	-3.02	26,062
15 Aug 2018	30.11	30.10	-0.01	-0.03	25,907
02 Feb 2021	15.79	15.46	-0.33	-2.09	25,846
29 Jun 2017	21.79	21.92	0.13	0.60	25,798
05 Sep 2018	29.41	29.41	0.00	0.00	25,766
31 Dec 2018	29.23	29.10	-0.13	-0.44	25,660
22 Nov 2017	23.90	24.00	0.10	0.42	25,620
19 Jan 2018	26.50	26.50	0.00	0.00	25,591
24 Mar 2016	19.07	19.87	0.92	4.82	25,587
03 Dec 2015	21.53	21.50	-0.04	-0.19	25,407
23 May 2019	26.00	26.05	0.05	0.19	25,232
21 Sep 2016	23.51	23.51	-0.01	-0.04	25,158
17 Mar 2016	19.05	19.05	0.00	0.00	25,114
11 May 2020	16.88	16.81	-0.07	-0.41	25,030
31 Dec 2015	21.43	21.50	0.00	0.00	25,000
09 Aug 2016	23.75	23.75	0.00	0.00	25,000
03 Jun 2020	16.28	16.50	0.22	1.35	24,962
12 Apr 2019	29.40	29.40	0.00	0.00	24,924
28 Sep 2018	29.50	29.11	-0.39	-1.32	24,903
04 Dec 2015	21.50	21.50	-0.01	-0.05	24,847
12 Aug 2016	23.75	23.75	0.00	0.00	24,810
21 Mar 2018	28.14	28.38	0.24	0.85	24,650
18 Dec 2019	22.00	21.99	-0.01	-0.05	24,646
09 Dec 2019	21.15	21.12	-0.03	-0.14	24,453
13 Dec 2017	25.87	26.38	0.51	1.97	24,334
28 Apr 2021	13.42	13.17	-0.25	-1.86	24,295
05 Jan 2017	20.99	20.99	0.00	0.00	24,285
11 Feb 2019	29.30	29.49	0.19	0.65	24,155
22 Feb 2016	19.02	19.00	0.00	0.00	24,100
26 Jan 2021	15.99	15.40	-0.59	-3.69	24,027
20 Nov 2018	29.40	29.32	-0.08	-0.27	24,000
13 Sep 2017	22.42	22.72	0.30	1.34	23,768
12 May 2016	20.50	20.08	-0.50	-2.44	23,645
31 Mar 2016	20.00	20.08	0.10	0.50	23,625
16 Mar 2018	28.00	28.02	0.02	0.07	23,609
28 Nov 2019	20.98	21.21	0.23	1.10	23,566
21 Oct 2015	25.00	25.00	0.00	0.00	23,524
17 Aug 2016	23.75	23.75	0.00	0.00	23,451
17 Nov 2015	21.52	21.51	-0.24	-1.10	23,449
10 Dec 2020	14.61	15.88	1.27	8.69	23,445
20 Mar 2020	14.80	14.71	-0.09	-0.61	23,403
14 Jun 2019	28.80	28.80	0.00	0.00	23,365
16 Nov 2015	21.50	21.52	0.25	1.16	23,334
10 Dec 2015	21.50	21.50	0.00	0.00	23,015
08 Dec 2020	14.46	14.33	-0.13	-0.90	22,948
13 Jan 2020	23.61	23.61	0.00	0.00	22,800
29 Mar 2018	27.17	27.17	0.00	0.00	22,627
02 Mar 2021	15.41	15.07	-0.34	-2.21	22,627
18 May 2016	20.00	20.00	0.00	0.00	22,590
01 Jun 2016	20.94	20.99	0.05	0.24	22,555
07 Jan 2019	29.19	29.12	-0.07	-0.24	22,400
27 Jul 2017	22.98	23.50	0.52	2.26	22,370
15 Mar 2016	19.00	19.00	0.00	0.00	22,359
24 Dec 2020	16.69	16.84	0.15	0.90	22,207
22 Jul 2016	24.48	24.73	0.24	0.98	22,113
30 Apr 2018	27.89	27.80	-0.09	-0.32	22,096
10 May 2018	28.71	28.80	0.09	0.31	22,027
05 Oct 2017	23.00	23.00	0.00	0.00	21,912
14 Nov 2017	23.50	23.53	0.03	0.13	21,890
27 May 2016	20.91	20.99	0.01	0.05	21,792
08 Aug 2018	29.97	30.00	0.03	0.10	21,780
24 Mar 2020	15.49	16.91	1.42	9.17	21,658
15 Sep 2017	22.98	23.00	0.02	0.09	21,537
18 Dec 2020	16.27	16.08	-0.19	-1.17	21,461
27 Jun 2018	29.52	29.54	0.02	0.07	21,457
09 May 2016	20.10	20.99	0.49	2.39	21,411
15 Aug 2017	23.47	23.41	-0.06	-0.26	21,386
05 May 2021	13.48	13.17	-0.31	-2.30	21,273
12 Mar 2021	15.00	15.00	0.00	0.00	21,231
09 Sep 2019	24.49	24.50	0.01	0.04	21,214
31 Mar 2021	14.78	14.88	0.10	0.68	21,188
18 Mar 2016	19.05	19.05	0.00	0.00	21,157
11 Oct 2019	25.58	25.50	-0.08	-0.31	21,136
13 Mar 2020	17.28	16.65	-0.63	-3.65	20,993
07 Oct 2016	23.65	23.65	0.00	0.00	20,925
09 Jun 2020	18.89	19.82	0.93	4.92	20,887
04 Jul 2017	21.90	21.90	0.00	0.00	20,801
09 Apr 2018	27.71	27.63	-0.08	-0.29	20,792
31 Jul 2019	28.31	28.30	-0.01	-0.04	20,770
03 Oct 2016	23.66	23.65	-0.01	-0.04	20,768
07 Mar 2017	22.50	22.50	0.00	0.00	20,618
17 May 2019	27.92	27.44	-0.48	-1.72	20,539
21 Aug 2017	23.46	23.45	-0.01	-0.04	20,492
10 Aug 2017	23.50	23.50	0.00	0.00	20,483
25 Oct 2016	23.55	23.54	-0.01	-0.04	20,444
17 May 2016	20.00	20.00	0.00	0.00	20,222
11 Dec 2018	29.20	29.23	0.03	0.10	20,169
15 Mar 2018	27.95	28.00	0.05	0.18	20,156
12 Jan 2017	20.49	20.49	0.01	0.05	20,000
09 Nov 2017	23.49	23.49	0.00	0.00	19,958
21 Apr 2021	14.42	14.01	-0.41	-2.84	19,821
17 Jul 2018	29.75	29.75	0.00	0.00	19,618
14 Feb 2018	27.00	27.00	0.00	0.00	19,606
26 Jul 2016	24.75	24.52	-0.26	-1.05	19,592
31 Oct 2017	23.49	23.49	0.00	0.00	19,487
23 Nov 2015	21.51	21.56	0.05	0.23	19,444
06 Nov 2017	23.58	23.55	-0.03	-0.13	19,264
12 Sep 2017	22.25	22.42	0.17	0.76	19,205
04 Oct 2016	23.65	23.65	0.00	0.00	19,104
21 Feb 2019	30.14	29.66	-0.48	-1.59	19,059
05 Mar 2018	27.26	27.35	0.09	0.33	18,930
23 Jan 2018	26.51	26.91	0.40	1.51	18,905
16 Jun 2016	22.26	22.24	-0.01	-0.05	18,730
02 Aug 2019	28.30	28.30	0.00	0.00	18,617
14 Jun 2016	22.15	22.25	0.00	0.00	18,469
31 Dec 2019	23.02	23.96	0.94	4.08	18,298
13 Mar 2018	27.73	27.86	0.13	0.47	18,222
22 Oct 2020	14.99	14.83	-0.16	-1.07	18,195
14 Aug 2018	30.01	30.11	0.10	0.33	18,085
19 Oct 2015	20.00	23.00	3.00	15.00	18,000
12 Jun 2019	29.02	28.84	-0.18	-0.62	17,923
24 Jan 2019	29.15	29.14	-0.01	-0.03	17,885
22 Jan 2019	29.11	29.10	-0.01	-0.03	17,784
06 Feb 2017	21.93	22.46	0.53	2.42	17,716
17 Feb 2020	20.89	20.86	-0.03	-0.14	17,706
05 May 2020	16.88	16.88	0.00	0.00	17,618
25 Jun 2019	28.64	28.56	-0.08	-0.28	17,552
10 Apr 2019	29.49	29.42	-0.07	-0.24	17,443
01 Feb 2016	19.10	19.02	-0.10	-0.52	17,420
03 Nov 2017	23.51	23.58	0.07	0.30	17,406
03 Sep 2018	29.54	29.50	-0.04	-0.14	17,235
16 Jul 2019	28.05	28.00	-0.05	-0.18	17,232
07 Apr 2021	14.75	14.83	0.08	0.54	17,227
26 Apr 2021	13.86	13.50	-0.36	-2.60	17,186
16 Nov 2018	29.43	29.43	0.00	0.00	17,033
18 Apr 2018	27.58	27.50	-0.08	-0.29	17,027
11 Jan 2019	29.05	29.06	0.01	0.03	16,999
04 Aug 2016	23.75	23.75	0.00	0.00	16,862
07 Dec 2020	14.50	14.46	-0.04	-0.28	16,747
17 Mar 2020	16.29	16.21	-0.08	-0.49	16,736
17 Oct 2018	29.30	29.38	0.08	0.27	16,700
26 Apr 2016	19.52	19.53	0.01	0.05	16,700
15 Dec 2020	14.60	14.63	0.03	0.21	16,679
12 Sep 2016	23.69	23.73	0.01	0.04	16,541
14 Nov 2019	25.42	24.10	-1.32	-5.19	16,506
23 Dec 2020	16.62	16.69	0.07	0.42	16,441
11 Sep 2019	24.53	24.53	0.00	0.00	16,369
04 Dec 2019	21.12	21.15	0.03	0.14	16,319
11 May 2018	28.80	29.05	0.25	0.87	16,293
24 Jan 2020	22.05	21.17	-0.88	-3.99	16,246
21 Sep 2020	16.03	16.01	-0.02	-0.12	16,211
01 May 2018	27.80	28.00	0.20	0.72	16,200
21 Oct 2016	23.58	23.55	0.00	0.00	16,200
06 Jul 2020	17.42	16.82	-0.60	-3.44	16,193
30 Oct 2018	29.41	29.50	0.09	0.31	16,141
07 Nov 2018	29.50	29.51	0.01	0.03	16,041
11 Jun 2018	29.10	29.10	0.00	0.00	15,985
10 Oct 2018	29.20	29.39	0.19	0.65	15,894
29 Nov 2019	21.21	21.05	-0.16	-0.75	15,811
07 May 2020	16.88	16.88	0.00	0.00	15,784
16 Nov 2020	14.85	14.79	-0.06	-0.40	15,751
29 Apr 2021	13.17	13.42	0.25	1.90	15,716
11 May 2016	20.99	20.50	-0.49	-2.33	15,636
24 Apr 2017	22.00	22.50	0.50	2.27	15,579
30 Apr 2019	29.41	29.50	0.09	0.31	15,426
14 Oct 2016	23.65	23.61	-0.05	-0.21	15,348
11 Apr 2018	27.48	27.30	-0.18	-0.66	15,330
07 May 2018	29.06	29.05	-0.01	-0.03	15,305
30 Aug 2018	29.87	29.54	-0.33	-1.10	15,274
09 Aug 2017	23.50	23.50	0.00	0.00	15,225
11 Mar 2020	19.26	18.60	-0.66	-3.43	15,225
22 Apr 2020	16.95	16.51	-0.44	-2.60	15,195
23 Sep 2016	23.51	23.52	0.01	0.04	14,934
27 Dec 2019	22.00	23.00	1.00	4.55	14,811
19 Feb 2016	19.01	19.02	0.00	0.00	14,696
22 Aug 2019	26.00	26.00	0.00	0.00	14,654
01 Jun 2020	16.15	16.25	0.10	0.62	14,350
11 Sep 2020	16.17	16.14	-0.03	-0.19	14,302
27 Nov 2020	14.53	14.49	-0.04	-0.28	14,252
15 Jan 2020	23.59	23.50	-0.09	-0.38	14,221
24 May 2016	20.10	20.49	0.40	1.99	14,195
21 Feb 2018	27.11	27.10	-0.01	-0.04	14,127
20 Aug 2019	26.01	25.55	-0.46	-1.77	14,102
13 Sep 2018	29.00	29.00	0.00	0.00	14,076
21 Jun 2017	21.11	21.22	0.11	0.52	13,946
09 Mar 2016	18.91	18.25	-0.66	-3.49	13,925
05 Feb 2020	20.74	20.47	-0.27	-1.30	13,915
04 Dec 2020	14.96	14.50	-0.46	-3.07	13,904
03 Sep 2020	16.76	16.54	-0.22	-1.31	13,708
23 Nov 2018	29.34	29.41	0.07	0.24	13,705
29 Sep 2016	23.65	23.65	0.00	0.00	13,625
15 Sep 2020	16.16	16.16	0.00	0.00	13,613
21 May 2020	16.13	16.00	-0.13	-0.81	13,600
05 Oct 2016	23.65	23.65	0.00	0.00	13,586
12 Aug 2020	17.50	17.31	-0.19	-1.09	13,573
02 Nov 2015	22.96	22.76	-0.22	-0.96	13,557
20 Nov 2017	23.68	23.90	0.22	0.93	13,497
22 Jun 2016	22.25	22.25	0.00	0.00	13,492
20 Sep 2019	25.92	25.85	-0.07	-0.27	13,474
29 Jun 2018	29.68	29.98	0.30	1.01	13,467
17 Dec 2018	29.23	29.25	0.02	0.07	13,449
04 Jan 2021	17.00	16.74	-0.26	-1.53	13,402
26 Nov 2018	29.41	29.34	-0.07	-0.24	13,383
08 Sep 2020	16.47	16.20	-0.27	-1.64	13,294
17 Apr 2018	27.48	27.58	0.10	0.36	13,275
12 Jun 2018	29.10	29.18	0.08	0.27	13,270
09 Apr 2021	14.83	14.75	-0.08	-0.54	13,250
22 Nov 2016	22.60	22.55	-0.07	-0.31	13,202
15 Dec 2016	21.53	21.51	-0.46	-2.09	13,201
31 Jan 2019	29.10	29.15	0.05	0.17	13,200
28 Dec 2017	26.50	26.50	0.00	0.00	13,192
22 Feb 2017	23.66	23.65	-0.01	-0.04	13,188
15 Oct 2018	29.28	29.28	0.00	0.00	13,184
18 Apr 2017	21.01	21.16	0.15	0.71	13,161
11 Aug 2017	23.50	23.50	0.00	0.00	13,140
15 Oct 2020	14.96	14.99	0.03	0.20	13,131
15 Jan 2019	29.12	29.12	0.00	0.00	13,121
28 Aug 2017	23.00	22.90	-0.10	-0.43	13,014
31 May 2019	27.86	28.24	0.38	1.36	12,965
23 Aug 2019	26.00	26.02	0.02	0.08	12,923
13 Jan 2016	21.47	21.25	-0.22	-1.02	12,841
05 Jul 2017	21.90	21.90	0.00	0.00	12,768
13 May 2016	20.08	20.00	0.00	0.00	12,736
25 Mar 2019	30.25	30.28	0.03	0.10	12,713
02 Oct 2018	29.11	29.16	0.05	0.17	12,687
12 Nov 2018	29.61	29.50	-0.11	-0.37	12,661
15 Mar 2021	15.00	15.00	0.00	0.00	12,594
03 Feb 2017	21.50	21.93	0.49	2.28	12,541
02 Feb 2017	21.08	21.50	0.40	1.89	12,540
12 Feb 2021	15.41	15.48	0.07	0.45	12,533
06 Feb 2020	20.47	20.31	-0.16	-0.78	12,474
16 Aug 2017	23.41	23.45	0.04	0.17	12,431
07 Jun 2017	21.00	21.01	0.01	0.05	12,408
09 Nov 2018	29.50	29.61	0.11	0.37	12,399
24 Feb 2016	19.00	19.00	0.00	0.00	12,384
07 Apr 2020	18.77	18.54	-0.23	-1.23	12,315
25 Jul 2017	21.93	22.43	0.50	2.28	12,202
30 Jun 2016	22.25	22.25	0.00	0.00	12,137
15 Sep 2016	23.51	23.51	0.01	0.04	12,122
06 Apr 2018	27.71	27.71	0.00	0.00	12,092
25 Aug 2017	23.25	23.00	-0.25	-1.08	12,056
06 Sep 2016	23.50	23.50	0.00	0.00	12,056
26 Feb 2018	27.09	27.11	0.02	0.07	12,050
10 Dec 2019	21.12	21.16	0.04	0.19	12,035
19 Feb 2020	20.90	20.88	-0.02	-0.10	11,955
19 May 2020	16.28	16.08	-0.20	-1.23	11,945
05 Jan 2021	16.74	16.95	0.21	1.25	11,902
22 Oct 2018	29.50	29.41	-0.09	-0.31	11,888
08 Jun 2020	17.10	18.89	1.79	10.47	11,795
20 Jul 2017	21.80	21.81	0.01	0.05	11,721
05 Mar 2020	20.25	20.16	-0.09	-0.44	11,677
09 May 2019	29.37	29.83	0.46	1.57	11,555
17 Dec 2020	14.61	16.27	1.66	11.36	11,550
11 Dec 2020	15.88	16.04	0.16	1.01	11,502
07 Sep 2018	29.40	29.40	0.00	0.00	11,400
03 Jan 2018	26.41	26.50	0.09	0.34	11,385
01 Oct 2020	15.87	15.51	-0.36	-2.27	11,332
27 Apr 2021	13.50	13.42	-0.08	-0.59	11,323
15 May 2019	28.13	28.00	-0.13	-0.46	11,255
08 May 2017	22.50	22.49	-0.01	-0.04	11,243
04 Jul 2018	29.90	29.75	-0.15	-0.50	11,230
10 Mar 2017	22.50	22.50	0.00	0.00	11,150
05 Apr 2018	27.33	27.71	0.38	1.39	11,138
03 Mar 2020	20.51	20.28	-0.23	-1.12	11,130
23 Apr 2021	14.00	13.86	-0.14	-1.00	11,067
24 Jul 2020	17.00	16.98	-0.02	-0.12	11,062
16 Jul 2018	29.75	29.75	0.00	0.00	11,035
04 Sep 2019	24.59	24.84	0.25	1.02	10,970
16 Feb 2017	22.79	22.99	0.20	0.88	10,949
26 Jun 2018	29.57	29.52	-0.05	-0.17	10,901
05 Jan 2018	26.09	26.18	0.09	0.34	10,900
08 Aug 2017	23.50	23.50	0.00	0.00	10,824
04 Nov 2016	23.00	22.99	-0.01	-0.04	10,658
15 Apr 2020	19.02	17.03	-1.99	-10.46	10,638
22 Jan 2020	23.39	22.21	-1.18	-5.04	10,611
25 Jan 2019	29.14	29.11	-0.03	-0.10	10,586
17 Sep 2018	29.00	29.00	0.00	0.00	10,566
14 Nov 2016	22.70	22.64	-0.15	-0.66	10,549
23 Nov 2020	14.72	14.70	-0.02	-0.14	10,537
10 Jun 2020	19.82	19.00	-0.82	-4.14	10,463
23 Feb 2017	23.65	23.24	-0.41	-1.73	10,434
16 Aug 2018	30.10	30.04	-0.06	-0.20	10,403
29 Jul 2020	17.25	17.15	-0.10	-0.58	10,383
01 Feb 2018	26.84	26.52	-0.32	-1.19	10,323
16 Oct 2017	23.03	23.02	-0.01	-0.04	10,300
24 Nov 2016	22.54	22.50	-0.04	-0.18	10,200
16 Apr 2021	14.72	14.66	-0.06	-0.41	10,186
16 Jan 2020	23.50	22.94	-0.56	-2.38	10,184
26 Aug 2020	16.99	16.98	-0.01	-0.06	10,177
19 Apr 2018	27.50	27.51	0.01	0.04	10,167
27 Aug 2019	25.99	25.89	-0.10	-0.38	10,148
26 Nov 2020	14.60	14.53	-0.07	-0.48	10,145
07 Oct 2019	25.50	25.48	-0.02	-0.08	10,137
21 Jan 2019	29.10	29.11	0.01	0.03	10,019
02 Oct 2020	15.51	15.49	-0.02	-0.13	10,005
14 Jan 2021	16.04	15.89	-0.15	-0.94	10,002
18 Oct 2018	29.38	29.40	0.02	0.07	10,000
27 Jun 2019	28.51	28.52	0.01	0.04	10,000
08 Jan 2020	23.72	23.61	-0.11	-0.46	10,000
09 May 2018	29.03	28.71	-0.32	-1.10	9,987
15 Aug 2016	23.75	23.75	0.00	0.00	9,986
11 May 2017	22.30	22.26	-0.04	-0.18	9,956
13 Nov 2020	14.69	14.85	0.16	1.09	9,804
23 Jan 2020	22.21	22.05	-0.16	-0.72	9,766
08 Oct 2018	29.18	29.26	0.08	0.27	9,743
26 Jan 2017	20.65	21.00	0.35	1.69	9,694
06 Sep 2018	29.41	29.40	-0.01	-0.03	9,693
03 Jul 2019	28.33	28.32	-0.01	-0.04	9,617
06 Sep 2017	22.00	22.00	0.00	0.00	9,598
08 Nov 2017	23.49	23.49	0.00	0.00	9,563
01 Mar 2019	30.00	30.01	0.01	0.03	9,561
01 Oct 2018	29.11	29.11	0.00	0.00	9,557
19 Dec 2017	26.21	26.27	0.06	0.23	9,502
08 Nov 2016	22.75	22.75	0.00	0.00	9,500
13 Jul 2020	17.00	17.30	0.30	1.76	9,477
04 Sep 2017	22.00	22.00	0.00	0.00	9,475
16 May 2017	22.00	22.00	0.00	0.00	9,432
08 Nov 2018	29.51	29.50	-0.01	-0.03	9,275
26 Jan 2018	27.44	27.51	0.07	0.26	9,116
03 May 2021	13.28	13.47	0.19	1.43	9,023
27 Apr 2017	22.50	22.47	-0.03	-0.13	9,000
28 Aug 2020	17.00	16.51	-0.49	-2.88	8,970
25 Sep 2019	25.89	25.63	-0.26	-1.00	8,925
28 Nov 2017	24.01	24.05	0.04	0.17	8,920
13 May 2020	16.88	16.75	-0.13	-0.77	8,907
03 Apr 2018	27.17	27.25	0.08	0.29	8,905
18 May 2020	16.56	16.28	-0.28	-1.69	8,896
09 Aug 2018	30.00	30.00	0.00	0.00	8,879
19 Jan 2017	20.43	20.47	0.07	0.34	8,877
14 Jul 2020	17.30	16.55	-0.75	-4.34	8,803
24 Dec 2019	22.46	22.00	-0.46	-2.05	8,708
08 Apr 2019	30.16	29.49	-0.67	-2.22	8,701
24 Jun 2016	22.25	22.25	0.00	0.00	8,689
10 Mar 2020	19.96	19.26	-0.70	-3.51	8,654
28 Mar 2018	27.75	27.17	-0.58	-2.09	8,638
04 Nov 2020	14.95	14.86	-0.09	-0.60	8,590
29 Apr 2019	29.23	29.41	0.18	0.62	8,575
03 Aug 2018	29.72	29.69	-0.03	-0.10	8,544
27 Oct 2020	14.85	14.75	-0.10	-0.67	8,533
23 Aug 2016	23.76	23.76	0.00	0.00	8,526
06 Oct 2020	15.07	15.01	-0.06	-0.40	8,500
18 Feb 2016	19.00	19.01	0.00	0.00	8,483
10 Feb 2016	18.88	19.00	0.00	0.00	8,470
04 Feb 2021	15.94	15.58	-0.36	-2.26	8,459
22 Aug 2018	30.08	30.05	-0.03	-0.10	8,382
08 Jun 2017	21.01	21.00	-0.01	-0.05	8,343
20 Mar 2019	30.08	30.05	-0.03	-0.10	8,341
28 Jan 2021	15.30	15.34	0.04	0.26	8,325
13 Nov 2018	29.50	29.52	0.02	0.07	8,284
13 Jul 2018	29.75	29.75	0.00	0.00	8,240
27 Sep 2016	23.55	23.62	0.10	0.42	8,236
20 Nov 2020	14.64	14.72	0.08	0.55	8,227
20 May 2019	27.44	26.70	-0.74	-2.70	8,210
26 Oct 2020	14.83	14.85	0.02	0.13	8,134
04 Jun 2020	16.50	16.64	0.14	0.85	8,117
29 Jan 2019	29.12	29.14	0.02	0.07	8,100
09 Oct 2018	29.26	29.20	-0.06	-0.21	8,097
10 Jul 2018	29.70	29.73	0.03	0.10	8,079
15 Apr 2021	14.77	14.72	-0.05	-0.34	8,068
25 Apr 2016	19.52	19.52	0.00	0.00	8,040
28 Feb 2018	27.11	27.11	0.00	0.00	8,038
12 Nov 2020	14.61	14.69	0.08	0.55	8,001
12 Mar 2020	18.60	17.28	-1.32	-7.10	7,950
14 Aug 2017	23.50	23.47	-0.03	-0.13	7,920
21 Dec 2018	29.24	29.25	0.01	0.03	7,918
12 Oct 2016	23.65	23.65	0.00	0.00	7,884
08 May 2020	16.88	16.88	0.00	0.00	7,855
28 Jun 2017	21.48	21.79	0.31	1.44	7,842
17 Apr 2019	29.61	29.55	-0.06	-0.20	7,802
30 Jul 2018	29.74	29.75	0.01	0.03	7,797
10 Sep 2018	29.40	29.23	-0.17	-0.58	7,737
03 Mar 2016	19.00	18.99	-0.02	-0.10	7,698
21 Jan 2021	15.49	15.42	-0.07	-0.45	7,689
05 May 2016	19.60	19.61	0.00	0.00	7,686
10 Mar 2021	15.01	15.01	0.00	0.00	7,680
14 Mar 2016	18.98	19.00	0.00	0.00	7,677
06 Jan 2016	21.50	21.50	0.00	0.00	7,674
28 Feb 2019	30.16	30.00	-0.16	-0.53	7,668
05 Feb 2021	15.58	15.20	-0.38	-2.44	7,639
11 Mar 2019	30.00	30.05	0.05	0.17	7,637
24 May 2017	21.99	21.33	-0.66	-3.00	7,609
07 Jan 2020	23.70	23.72	0.02	0.08	7,565
27 Aug 2020	16.98	17.00	0.02	0.12	7,533
23 Jan 2019	29.10	29.15	0.05	0.17	7,525
24 Oct 2017	23.05	23.08	0.03	0.13	7,522
16 Nov 2017	23.53	23.66	0.13	0.55	7,500
01 May 2019	29.50	29.40	-0.10	-0.34	7,500
22 Mar 2017	22.64	22.84	0.20	0.88	7,461
15 Mar 2017	22.53	22.60	0.07	0.31	7,454
06 Nov 2020	15.00	14.97	-0.03	-0.20	7,423
08 Jul 2016	22.50	22.51	0.01	0.04	7,397
19 Nov 2020	14.60	14.64	0.04	0.27	7,354
19 Oct 2020	14.98	14.81	-0.17	-1.13	7,353
10 Nov 2020	14.97	14.74	-0.23	-1.54	7,326
16 Feb 2018	27.00	27.00	0.00	0.00	7,290
20 Apr 2021	14.50	14.42	-0.08	-0.55	7,286
15 Jul 2019	28.05	28.05	0.00	0.00	7,283
11 Jan 2021	15.92	16.20	0.28	1.76	7,227
05 Jul 2016	22.35	22.36	0.00	0.00	7,210
31 Oct 2019	25.69	25.69	0.00	0.00	7,201
25 May 2016	20.49	20.91	0.49	2.39	7,200
15 Nov 2019	24.10	23.49	-0.61	-2.53	7,151
14 Oct 2019	25.50	25.52	0.02	0.08	7,082
20 Sep 2017	22.99	23.00	0.01	0.04	7,037
19 Feb 2021	15.51	15.17	-0.34	-2.19	7,032
15 Jan 2018	26.33	26.51	0.18	0.68	7,015
13 Jan 2021	16.20	16.04	-0.16	-0.99	7,002
03 Apr 2019	30.50	30.50	0.00	0.00	7,000
11 Jul 2016	22.51	22.54	0.05	0.22	7,000
30 Nov 2016	22.48	22.41	-0.06	-0.27	7,000
01 Apr 2021	14.88	14.75	-0.13	-0.87	6,987
07 Feb 2018	26.75	26.76	0.01	0.04	6,986
03 Jan 2019	29.11	29.10	-0.01	-0.03	6,978
29 Jan 2020	20.90	20.95	0.05	0.24	6,977
10 Sep 2019	24.50	24.53	0.03	0.12	6,947
19 Mar 2019	30.02	30.08	0.06	0.20	6,944
03 Nov 2020	15.00	14.95	-0.05	-0.33	6,933
01 Oct 2019	25.00	25.43	0.43	1.72	6,900
23 Jun 2016	22.25	22.25	0.00	0.00	6,872
24 Jul 2018	29.57	29.59	0.02	0.07	6,852
14 Apr 2021	14.64	14.77	0.13	0.89	6,842
20 Feb 2018	27.02	27.11	0.09	0.33	6,833
23 Feb 2018	27.09	27.09	0.00	0.00	6,827
23 Mar 2017	22.84	23.26	0.42	1.84	6,794
14 Dec 2020	16.04	14.60	-1.44	-8.98	6,721
26 Mar 2021	14.95	14.99	0.04	0.27	6,685
15 Feb 2021	15.48	15.52	0.04	0.26	6,674
20 Jan 2021	15.84	15.49	-0.35	-2.21	6,650
23 Sep 2019	25.85	25.89	0.04	0.15	6,640
12 Dec 2016	22.00	21.99	0.00	0.00	6,624
27 Jun 2017	21.26	21.48	0.22	1.03	6,575
05 Dec 2018	29.16	29.25	0.09	0.31	6,575
11 Sep 2018	29.23	29.00	-0.23	-0.79	6,570
13 Aug 2019	27.90	27.91	0.01	0.04	6,560
20 Nov 2019	22.99	23.00	0.01	0.04	6,550
31 Jul 2018	29.75	29.75	0.00	0.00	6,528
28 Dec 2016	21.34	21.01	-0.25	-1.18	6,476
17 Sep 2020	16.16	16.14	-0.02	-0.12	6,464
26 Feb 2019	30.15	30.19	0.04	0.13	6,416
26 Apr 2019	29.44	29.23	-0.21	-0.71	6,391
16 May 2019	28.00	27.92	-0.08	-0.29	6,376
22 Sep 2016	23.51	23.51	0.00	0.00	6,372
30 Apr 2020	16.90	16.89	-0.01	-0.06	6,359
07 Apr 2017	20.51	20.55	0.04	0.20	6,354
26 Oct 2017	23.11	23.16	0.05	0.22	6,350
24 Jul 2017	21.83	21.93	0.10	0.46	6,346
27 Feb 2019	30.19	30.16	-0.03	-0.10	6,321
14 Nov 2018	29.52	29.52	0.00	0.00	6,225
27 Jan 2017	21.00	21.00	0.00	0.00	6,200
11 Dec 2019	21.16	21.41	0.25	1.18	6,196
07 Nov 2017	23.55	23.49	-0.06	-0.25	6,177
08 Jan 2021	17.00	15.92	-1.08	-6.35	6,177
03 Oct 2018	29.16	29.18	0.02	0.07	6,167
22 Mar 2021	15.10	15.01	-0.09	-0.60	6,157
30 Nov 2018	29.30	29.13	-0.17	-0.58	6,152
26 Feb 2020	20.80	20.79	-0.01	-0.05	6,100
10 Nov 2017	23.49	23.50	0.01	0.04	6,099
29 May 2020	16.02	16.15	0.13	0.81	6,082
28 Sep 2016	23.62	23.65	0.00	0.00	6,000
17 Oct 2016	23.61	23.59	-0.01	-0.04	6,000
03 May 2019	29.44	29.41	-0.03	-0.10	5,978
02 Jun 2020	16.25	16.28	0.03	0.18	5,976
27 May 2019	26.00	26.34	0.34	1.31	5,966
20 Feb 2017	23.18	23.63	0.45	1.94	5,956
29 Dec 2015	21.00	21.01	0.01	0.05	5,928
08 Jul 2020	16.82	16.81	-0.01	-0.06	5,893
31 Oct 2018	29.50	29.49	-0.01	-0.03	5,890
10 Oct 2016	23.65	23.65	0.00	0.00	5,845
17 Jan 2020	22.94	23.46	0.52	2.27	5,804
05 Apr 2017	21.00	20.85	-0.15	-0.71	5,741
26 Apr 2017	22.50	22.50	0.00	0.00	5,738
20 Apr 2020	17.10	17.01	-0.09	-0.53	5,716
21 Mar 2016	19.05	19.06	0.01	0.05	5,705
02 Feb 2016	19.02	19.00	0.00	0.00	5,700
22 Apr 2016	19.52	19.52	-0.01	-0.05	5,699
14 Sep 2018	29.00	29.00	0.00	0.00	5,674
02 Oct 2019	25.43	25.50	0.07	0.28	5,650
18 Sep 2017	23.00	23.00	0.00	0.00	5,614
17 Aug 2018	30.04	30.02	-0.02	-0.07	5,610
22 May 2018	29.00	29.04	0.04	0.14	5,569
12 Mar 2018	27.65	27.73	0.08	0.29	5,563
09 Jul 2020	16.81	16.80	-0.01	-0.06	5,558
30 Jul 2019	28.30	28.31	0.01	0.04	5,546
21 Jul 2017	21.81	21.83	0.02	0.09	5,517
29 Jul 2019	28.25	28.30	0.05	0.18	5,511
15 Feb 2018	27.00	27.00	0.00	0.00	5,500
15 Jul 2016	23.01	23.02	0.01	0.04	5,500
14 Dec 2017	26.38	26.48	0.10	0.38	5,462
06 Mar 2018	27.35	27.49	0.14	0.51	5,452
18 Jul 2016	23.02	23.20	0.18	0.78	5,445
23 Jan 2017	20.52	20.52	0.00	0.00	5,423
17 Feb 2016	19.02	19.02	0.00	0.00	5,404
13 Oct 2020	14.81	14.95	0.14	0.95	5,393
28 May 2018	29.04	29.04	0.00	0.00	5,390
16 Aug 2016	23.75	23.75	0.00	0.00	5,384
14 May 2020	16.75	16.55	-0.20	-1.19	5,383
17 Mar 2021	15.00	15.00	0.00	0.00	5,359
21 Sep 2017	23.00	23.00	0.00	0.00	5,334
30 Dec 2019	23.00	23.02	0.02	0.09	5,323
21 Mar 2019	30.05	30.20	0.15	0.50	5,316
28 Apr 2020	16.87	16.90	0.03	0.18	5,289
08 Mar 2018	27.49	27.51	0.02	0.07	5,263
25 Aug 2020	17.56	16.99	-0.57	-3.25	5,216
07 Nov 2019	25.14	25.71	0.57	2.27	5,209
27 Apr 2016	19.53	19.52	-0.01	-0.05	5,202
04 Apr 2016	20.10	20.20	0.10	0.50	5,200
01 Jun 2018	29.05	29.05	0.00	0.00	5,176
18 Nov 2019	23.49	23.00	-0.49	-2.09	5,139
01 Feb 2021	15.40	15.79	0.39	2.53	5,138
19 Feb 2019	30.01	30.12	0.11	0.37	5,112
22 Aug 2017	23.45	23.45	0.00	0.00	5,089
06 Dec 2017	25.05	25.24	0.19	0.76	5,070
19 Mar 2018	28.02	28.10	0.08	0.29	5,064
14 Dec 2016	21.99	21.53	-0.03	-0.14	5,059
28 Oct 2020	14.75	14.79	0.04	0.27	5,057
07 Feb 2017	22.46	22.55	0.09	0.40	5,056
08 May 2019	29.82	29.37	-0.45	-1.51	5,055
04 Aug 2020	17.02	17.02	0.00	0.00	5,052
29 Mar 2021	14.99	14.78	-0.21	-1.40	5,052
15 Jun 2016	22.25	22.26	0.01	0.04	5,050
04 May 2021	13.47	13.48	0.01	0.07	5,027
22 Nov 2019	22.08	21.34	-0.74	-3.35	5,020
10 May 2019	29.83	30.09	0.26	0.87	5,014
14 Jun 2017	21.05	21.08	0.03	0.14	5,000
07 Jun 2018	29.06	29.10	0.04	0.14	5,000
16 Dec 2019	21.50	21.50	0.00	0.00	5,000
01 Apr 2020	19.95	19.00	-0.95	-4.76	5,000
01 Mar 2016	18.99	19.00	0.01	0.05	5,000
12 Jul 2017	21.90	21.90	0.00	0.00	4,990
18 Dec 2017	26.50	26.21	-0.29	-1.09	4,986
21 Jun 2018	29.29	29.34	0.05	0.17	4,976
31 May 2016	20.99	20.94	-0.05	-0.24	4,975
17 Feb 2017	22.99	23.18	0.19	0.83	4,961
04 May 2020	16.96	16.88	-0.08	-0.47	4,900
04 Feb 2020	20.80	20.74	-0.06	-0.29	4,898
17 Oct 2017	23.02	23.01	-0.01	-0.04	4,884
17 Jan 2018	26.52	26.52	0.00	0.00	4,877
07 Feb 2019	29.20	29.21	0.01	0.03	4,822
18 Apr 2019	29.55	29.40	-0.15	-0.51	4,770
06 Apr 2021	14.75	14.75	0.00	0.00	4,770
06 Apr 2020	19.07	18.77	-0.30	-1.57	4,765
02 Mar 2016	19.00	19.00	0.00	0.00	4,700
04 Mar 2016	18.99	18.94	-0.04	-0.21	4,700
10 Feb 2021	15.47	15.30	-0.17	-1.10	4,686
02 Sep 2019	25.10	24.98	-0.12	-0.48	4,675
02 Aug 2018	29.75	29.72	-0.03	-0.10	4,672
18 Mar 2021	15.00	15.00	0.00	0.00	4,671
28 Feb 2020	20.75	20.76	0.01	0.05	4,638
16 Mar 2021	15.00	15.00	0.00	0.00	4,629
22 Jun 2020	18.98	18.01	-0.97	-5.11	4,623
06 Apr 2016	20.47	20.50	0.00	0.00	4,600
02 Jun 2016	20.99	21.00	0.00	0.00	4,581
22 Sep 2017	23.00	23.00	0.00	0.00	4,502
25 Jan 2018	27.11	27.44	0.33	1.22	4,500
12 Jul 2019	28.03	28.05	0.02	0.07	4,475
03 May 2016	19.53	19.55	0.07	0.36	4,461
02 May 2016	19.52	19.53	0.01	0.05	4,452
19 Apr 2021	14.66	14.50	-0.16	-1.09	4,440
14 Sep 2020	16.14	16.16	0.02	0.12	4,437
30 Oct 2015	22.98	22.96	-0.02	-0.09	4,425
04 Dec 2017	25.00	25.02	0.02	0.08	4,423
18 Feb 2019	29.61	30.01	0.40	1.35	4,419
08 Jul 2019	28.24	28.24	0.00	0.00	4,409
04 Apr 2018	27.25	27.33	0.08	0.29	4,407
30 Jan 2020	20.95	20.88	-0.07	-0.33	4,372
22 Jun 2017	21.22	21.26	0.04	0.19	4,350
03 Aug 2016	23.75	23.75	0.00	0.00	4,338
30 Oct 2017	23.39	23.49	0.10	0.43	4,311
02 Jan 2020	23.96	24.00	0.04	0.17	4,304
18 Jan 2019	29.08	29.10	0.02	0.07	4,285
30 Jan 2019	29.14	29.10	-0.04	-0.14	4,275
17 Aug 2017	23.45	23.20	-0.25	-1.07	4,270
20 Oct 2017	23.02	23.06	0.04	0.17	4,250
08 Dec 2017	26.67	26.12	-0.55	-2.06	4,250
13 Feb 2017	22.75	22.79	0.04	0.18	4,200
19 May 2016	20.00	20.10	0.10	0.50	4,185
30 Jan 2018	27.50	27.51	0.01	0.04	4,176
03 Apr 2017	21.50	21.20	-0.30	-1.40	4,173
28 May 2020	16.00	16.02	0.02	0.12	4,147
12 Jun 2020	19.00	19.12	0.12	0.63	4,135
20 Dec 2019	21.99	22.32	0.33	1.50	4,132
18 Aug 2020	17.03	17.00	-0.03	-0.18	4,121
01 Nov 2019	25.69	25.64	-0.05	-0.19	4,110
26 Sep 2016	23.52	23.55	0.03	0.13	4,100
10 Oct 2019	25.60	25.58	-0.02	-0.08	4,000
05 Aug 2016	23.75	23.75	0.00	0.00	4,000
11 Apr 2017	20.61	20.99	0.38	1.84	3,995
14 Feb 2020	21.05	20.89	-0.16	-0.76	3,980
25 Mar 2021	15.00	14.95	-0.05	-0.33	3,952
19 Sep 2018	29.05	29.02	-0.03	-0.10	3,931
12 Feb 2019	29.49	29.51	0.02	0.07	3,928
05 Jul 2018	29.75	29.75	0.00	0.00	3,924
06 Aug 2018	29.69	29.74	0.05	0.17	3,921
25 Jul 2016	24.73	24.75	0.01	0.04	3,921
26 Jun 2019	28.56	28.51	-0.05	-0.18	3,901
09 Mar 2021	15.10	15.01	-0.09	-0.60	3,887
02 Jul 2019	28.50	28.33	-0.17	-0.60	3,875
12 Mar 2019	30.05	30.12	0.07	0.23	3,855
06 Mar 2019	30.01	30.06	0.05	0.17	3,853
30 Sep 2016	23.65	23.66	0.01	0.04	3,851
06 Feb 2018	26.60	26.75	0.15	0.56	3,841
20 Sep 2018	29.02	29.03	0.01	0.03	3,835
01 Mar 2021	15.22	15.41	0.19	1.25	3,827
22 Feb 2018	27.10	27.09	-0.01	-0.04	3,792
15 Apr 2019	29.40	29.40	0.00	0.00	3,765
24 Jan 2017	20.52	20.65	0.13	0.63	3,761
22 Jun 2018	29.34	29.50	0.16	0.55	3,759
27 Oct 2016	23.11	23.00	0.00	0.00	3,749
11 Feb 2021	15.30	15.41	0.11	0.72	3,744
29 Mar 2017	22.54	21.65	-0.89	-3.95	3,740
23 Jul 2018	29.58	29.57	-0.01	-0.03	3,722
06 Dec 2019	21.11	21.15	0.04	0.19	3,707
16 Sep 2016	23.51	23.51	0.01	0.04	3,674
09 Feb 2021	15.20	15.47	0.27	1.78	3,674
24 Dec 2018	29.25	29.24	-0.01	-0.03	3,650
11 Dec 2017	26.12	25.93	-0.19	-0.73	3,646
20 Sep 2016	23.52	23.51	0.00	0.00	3,630
28 Sep 2020	15.97	15.95	-0.02	-0.13	3,629
11 Jul 2019	28.18	28.03	-0.15	-0.53	3,625
10 Apr 2017	20.55	20.61	0.06	0.29	3,614
05 Jun 2018	29.05	29.06	0.01	0.03	3,600
02 Jun 2017	21.00	21.00	0.00	0.00	3,595
29 Oct 2019	25.70	25.67	-0.03	-0.12	3,566
05 Sep 2019	24.84	24.52	-0.32	-1.29	3,548
21 Feb 2017	23.63	23.66	0.03	0.13	3,539
01 Sep 2016	23.75	23.50	-0.25	-1.05	3,538
05 Feb 2018	26.61	26.60	-0.01	-0.04	3,503
24 Jun 2019	28.77	28.64	-0.13	-0.45	3,500
19 Jul 2016	23.20	23.49	0.29	1.25	3,500
19 Jul 2018	29.56	29.66	0.10	0.34	3,490
16 May 2018	29.00	29.01	0.01	0.03	3,475
21 Oct 2019	25.85	25.85	0.00	0.00	3,475
15 May 2018	29.00	29.00	0.00	0.00	3,451
15 Feb 2019	29.50	29.61	0.11	0.37	3,450
28 Jul 2020	17.00	17.25	0.25	1.47	3,450
18 Nov 2020	14.65	14.60	-0.05	-0.34	3,445
22 Jan 2016	21.25	20.84	-0.41	-1.93	3,410
09 Feb 2017	22.65	22.75	0.10	0.44	3,408
07 May 2019	29.85	29.82	-0.03	-0.10	3,405
23 Mar 2021	15.01	14.99	-0.02	-0.13	3,400
22 Feb 2019	29.66	29.97	0.31	1.05	3,364
24 Mar 2017	23.26	22.80	-0.46	-1.98	3,362
19 Aug 2016	23.76	23.76	0.00	0.00	3,357
26 May 2017	20.67	20.75	0.08	0.39	3,346
21 Aug 2018	30.00	30.08	0.08	0.27	3,344
28 May 2019	26.34	26.88	0.54	2.05	3,319
24 Nov 2020	14.70	14.56	-0.14	-0.95	3,310
29 Sep 2020	15.95	15.91	-0.04	-0.25	3,309
07 Dec 2017	25.24	26.67	1.43	5.67	3,300
29 Feb 2016	18.99	18.99	-0.01	-0.05	3,300
17 Feb 2021	15.53	15.54	0.01	0.06	3,286
06 Feb 2019	29.15	29.20	0.05	0.17	3,278
02 Dec 2016	22.40	22.35	-0.05	-0.22	3,273
24 Feb 2017	23.24	22.86	-0.38	-1.64	3,250
02 Dec 2019	21.05	21.08	0.03	0.14	3,225
12 Sep 2019	24.53	24.75	0.22	0.90	3,212
03 Jul 2018	29.98	29.90	-0.08	-0.27	3,194
02 Jul 2020	17.45	17.42	-0.03	-0.17	3,190
30 Oct 2019	25.67	25.69	0.02	0.08	3,143
27 Apr 2020	16.99	16.87	-0.12	-0.71	3,115
05 Mar 2021	15.01	15.02	0.01	0.07	3,109
27 Feb 2020	20.79	20.75	-0.04	-0.19	3,106
13 Nov 2017	23.50	23.50	0.00	0.00	3,100
25 Apr 2019	29.40	29.44	0.04	0.14	3,086
07 Apr 2016	20.50	20.51	0.02	0.10	3,050
04 Jul 2016	22.31	22.35	0.04	0.18	3,040
06 Aug 2019	28.19	28.10	-0.09	-0.32	3,038
03 Feb 2016	19.00	18.89	-0.11	-0.58	3,038
04 Feb 2019	29.15	29.14	-0.01	-0.03	3,036
13 Apr 2018	27.33	27.35	0.02	0.07	3,035
28 Aug 2018	30.00	30.00	0.00	0.00	3,031
10 Jul 2019	28.25	28.18	-0.07	-0.25	3,026
22 Jul 2019	28.60	28.14	-0.46	-1.61	3,019
04 Jul 2019	28.32	28.27	-0.05	-0.18	3,010
27 Feb 2018	27.11	27.11	0.00	0.00	3,000
08 Apr 2020	18.54	18.51	-0.03	-0.16	3,000
29 Jan 2021	15.34	15.40	0.06	0.39	2,976
09 Mar 2018	27.51	27.65	0.14	0.51	2,961
01 Feb 2017	21.02	21.08	0.09	0.43	2,961
20 Apr 2018	27.51	27.50	-0.01	-0.04	2,954
21 Mar 2017	22.62	22.64	0.02	0.09	2,945
30 Aug 2017	22.66	22.49	-0.17	-0.75	2,910
25 May 2018	29.01	29.04	0.03	0.10	2,895
11 Nov 2020	14.74	14.61	-0.13	-0.88	2,872
12 Apr 2016	21.01	21.00	-0.10	-0.47	2,800
27 Jul 2020	16.98	17.00	0.02	0.12	2,771
19 Apr 2017	21.16	21.40	0.24	1.13	2,770
02 Aug 2016	23.76	23.75	-0.01	-0.04	2,764
04 Nov 2019	25.64	25.70	0.06	0.23	2,763
10 Aug 2020	17.25	17.32	0.07	0.41	2,761
25 Mar 2020	16.91	17.04	0.13	0.77	2,750
16 Feb 2016	19.02	19.02	0.00	0.00	2,750
01 Apr 2016	20.08	20.10	0.00	0.00	2,750
24 Aug 2016	23.76	23.76	0.00	0.00	2,750
06 Dec 2016	22.35	22.07	-0.35	-1.57	2,700
22 Apr 2021	14.01	14.00	-0.01	-0.07	2,679
27 Nov 2017	24.00	24.01	0.01	0.04	2,677
14 May 2019	29.15	28.13	-1.02	-3.50	2,660
29 Nov 2017	24.05	24.15	0.10	0.42	2,650
15 Nov 2018	29.52	29.43	-0.09	-0.30	2,640
03 Dec 2018	29.13	29.19	0.06	0.21	2,614
19 Jul 2017	21.60	21.80	0.20	0.93	2,600
22 Nov 2018	29.39	29.34	-0.05	-0.17	2,600
16 Jan 2017	20.49	20.48	-0.05	-0.24	2,595
09 Oct 2017	23.01	23.01	0.00	0.00	2,590
23 Jun 2020	18.01	18.01	0.00	0.00	2,560
20 Dec 2018	29.10	29.24	0.14	0.48	2,542
29 Sep 2017	22.99	23.00	0.01	0.04	2,540
18 Sep 2018	29.00	29.05	0.05	0.17	2,525
28 Jun 2018	29.54	29.68	0.14	0.47	2,513
02 Nov 2016	23.00	23.00	0.00	0.00	2,511
17 Mar 2017	22.60	22.61	0.01	0.04	2,500
08 Sep 2016	23.50	23.51	0.01	0.04	2,500
15 Nov 2016	22.64	22.68	0.13	0.58	2,500
09 Mar 2020	20.00	19.96	-0.04	-0.20	2,498
03 Jun 2019	28.24	28.55	0.31	1.10	2,486
16 Nov 2016	22.68	22.68	0.00	0.00	2,472
14 Mar 2017	22.51	22.53	0.02	0.09	2,462
11 Oct 2018	29.39	29.25	-0.14	-0.48	2,462
16 Jun 2017	21.08	21.11	0.03	0.14	2,461
12 Jul 2018	29.71	29.75	0.04	0.13	2,461
19 Sep 2019	25.97	25.92	-0.05	-0.19	2,457
25 Feb 2019	29.97	30.15	0.18	0.60	2,431
16 Apr 2018	27.35	27.48	0.13	0.48	2,425
31 Jul 2020	17.03	17.02	-0.01	-0.06	2,400
03 Nov 2016	23.00	23.00	0.00	0.00	2,400
16 Feb 2021	15.52	15.53	0.01	0.06	2,400
20 Jul 2018	29.66	29.58	-0.08	-0.27	2,370
07 Dec 2016	22.07	22.00	0.00	0.00	2,364
25 Nov 2020	14.56	14.60	0.04	0.27	2,355
28 Dec 2018	29.24	29.23	-0.01	-0.03	2,350
11 Dec 2015	21.50	21.50	-0.01	-0.05	2,340
05 Aug 2019	28.30	28.19	-0.11	-0.39	2,320
07 Dec 2018	29.23	29.11	-0.12	-0.41	2,315
02 Mar 2020	20.76	20.51	-0.25	-1.20	2,303
01 Apr 2019	30.29	30.49	0.20	0.66	2,282
01 Nov 2018	29.49	29.44	-0.05	-0.17	2,250
19 Nov 2018	29.43	29.40	-0.03	-0.10	2,230
09 Jan 2020	23.61	23.61	0.00	0.00	2,225
22 Oct 2019	25.85	25.77	-0.08	-0.31	2,218
20 Aug 2018	30.02	30.00	-0.02	-0.07	2,205
04 Sep 2020	16.54	16.47	-0.07	-0.42	2,200
16 Oct 2020	14.99	14.98	-0.01	-0.07	2,173
20 Oct 2020	14.81	14.95	0.14	0.95	2,150
05 Jun 2017	21.00	21.00	0.00	0.00	2,146
20 Dec 2016	21.49	21.35	-0.24	-1.12	2,123
14 Jul 2016	23.01	23.01	-0.01	-0.04	2,115
21 Jul 2020	16.86	17.00	0.14	0.83	2,097
03 Jan 2020	24.00	23.66	-0.34	-1.42	2,096
14 Jan 2019	29.06	29.12	0.06	0.21	2,065
05 Jul 2019	28.27	28.24	-0.03	-0.11	2,045
26 Jun 2020	18.00	17.98	-0.02	-0.11	2,025
24 Oct 2019	25.85	25.70	-0.15	-0.58	2,019
12 May 2017	22.26	22.08	-0.18	-0.81	2,000
10 Oct 2017	23.01	23.09	0.08	0.35	2,000
25 Oct 2017	23.08	23.11	0.03	0.13	2,000
14 Jun 2018	29.25	29.25	0.00	0.00	2,000
12 Oct 2020	14.81	14.81	0.00	0.00	2,000
04 May 2016	19.55	19.60	0.00	0.00	2,000
25 Aug 2016	23.76	23.76	0.00	0.00	2,000
26 Oct 2016	23.54	23.11	-0.54	-2.29	2,000
23 Feb 2021	15.10	15.00	-0.10	-0.66	2,000
19 Jul 2019	28.30	28.60	0.30	1.06	1,996
23 Sep 2020	16.03	16.07	0.04	0.25	1,996
10 Apr 2018	27.63	27.48	-0.15	-0.54	1,975
23 Apr 2018	27.50	27.50	0.00	0.00	1,972
28 Nov 2016	22.50	22.48	-0.03	-0.13	1,970
29 Aug 2017	22.90	22.66	-0.24	-1.05	1,943
06 May 2020	16.88	16.88	0.00	0.00	1,940
24 Aug 2017	23.45	23.25	-0.20	-0.85	1,935
17 Nov 2016	22.68	22.64	-0.04	-0.18	1,935
19 Oct 2017	23.01	23.02	0.01	0.04	1,930
13 Apr 2021	14.79	14.64	-0.15	-1.01	1,920
30 Dec 2016	21.00	21.00	0.00	0.00	1,909
02 Feb 2018	26.52	26.61	0.09	0.34	1,900
02 Mar 2018	27.11	27.26	0.15	0.55	1,900
07 Mar 2018	27.49	27.49	0.00	0.00	1,899
11 Mar 2021	15.01	15.00	-0.01	-0.07	1,894
21 Feb 2020	20.80	20.80	0.00	0.00	1,873
24 Jan 2018	26.91	27.11	0.20	0.74	1,850
21 May 2018	29.04	29.00	-0.04	-0.14	1,850
15 Dec 2015	21.50	21.39	-0.10	-0.46	1,830
15 Jul 2020	16.55	16.85	0.30	1.81	1,829
27 Jan 2016	20.10	19.99	-0.01	-0.05	1,828
10 Sep 2020	16.20	16.17	-0.03	-0.19	1,826
06 Jun 2018	29.06	29.06	0.00	0.00	1,810
22 May 2020	16.00	16.01	0.01	0.06	1,800
08 Jun 2018	29.10	29.10	0.00	0.00	1,774
29 Jun 2020	17.98	17.50	-0.48	-2.67	1,769
16 May 2016	20.00	20.00	0.00	0.00	1,750
11 Jul 2017	21.90	21.90	0.00	0.00	1,720
15 Oct 2019	25.52	25.72	0.20	0.78	1,708
26 Aug 2019	26.02	25.99	-0.03	-0.12	1,706
12 Oct 2018	29.25	29.28	0.03	0.10	1,700
27 Nov 2018	29.34	29.30	-0.04	-0.14	1,700
12 Dec 2019	21.41	21.50	0.09	0.42	1,700
24 Aug 2018	30.05	30.03	-0.02	-0.07	1,662
04 Oct 2017	23.01	23.00	-0.01	-0.04	1,650
13 Jul 2017	21.90	21.90	0.00	0.00	1,646
11 Aug 2016	23.75	23.75	0.00	0.00	1,631
06 Jan 2020	23.66	23.70	0.04	0.17	1,614
15 May 2017	22.08	22.00	-0.08	-0.36	1,610
23 Feb 2016	19.00	19.00	0.00	0.00	1,604
01 Mar 2018	27.11	27.11	0.00	0.00	1,603
22 Dec 2016	21.35	21.34	0.00	0.00	1,591
29 May 2017	20.75	20.75	0.00	0.00	1,560
12 May 2020	16.81	16.88	0.07	0.42	1,540
23 Oct 2019	25.77	25.85	0.08	0.31	1,531
26 Feb 2016	19.00	18.99	0.00	0.00	1,518
30 Jun 2017	21.92	21.90	-0.02	-0.09	1,500
23 Nov 2017	24.00	24.00	0.00	0.00	1,500
22 Mar 2018	28.38	29.00	0.62	2.18	1,500
25 Sep 2018	29.11	29.22	0.11	0.38	1,500
07 Mar 2019	30.06	30.00	-0.06	-0.20	1,500
16 Dec 2015	21.39	21.11	-0.39	-1.82	1,500
28 Apr 2016	19.52	19.53	0.01	0.05	1,500
14 Dec 2018	29.24	29.23	-0.01	-0.03	1,474
21 Apr 2020	17.01	16.95	-0.06	-0.35	1,473
14 Aug 2019	27.91	27.90	-0.01	-0.04	1,472
30 Jul 2020	17.15	17.03	-0.12	-0.70	1,457
01 May 2020	16.89	16.96	0.07	0.41	1,417
30 Aug 2016	23.76	23.75	-0.01	-0.04	1,400
09 Nov 2016	22.75	22.74	-0.02	-0.09	1,363
25 Jun 2018	29.50	29.57	0.07	0.24	1,348
21 Jan 2020	23.40	23.39	-0.01	-0.04	1,318
16 Jan 2018	26.51	26.52	0.01	0.04	1,313
18 Nov 2016	22.64	22.64	0.00	0.00	1,305
02 Jan 2018	26.50	26.41	-0.09	-0.34	1,300
03 May 2018	29.00	29.00	0.00	0.00	1,300
26 Aug 2016	23.76	23.76	0.00	0.00	1,300
17 Sep 2019	25.01	25.52	0.51	2.04	1,293
27 Jan 2021	15.40	15.30	-0.10	-0.65	1,267
31 Jan 2017	21.00	21.02	0.02	0.10	1,257
20 Mar 2018	28.10	28.14	0.04	0.14	1,250
29 Oct 2018	29.34	29.41	0.07	0.24	1,250
30 Sep 2020	15.91	15.87	-0.04	-0.25	1,230
09 Jun 2016	21.33	21.51	0.01	0.05	1,200
13 Aug 2020	17.31	17.50	0.19	1.10	1,183
08 Jan 2016	21.50	21.49	-0.01	-0.05	1,183
19 Feb 2018	27.00	27.02	0.02	0.07	1,175
14 Sep 2016	23.73	23.51	-0.20	-0.84	1,158
16 Jan 2019	29.12	29.10	-0.02	-0.07	1,136
17 Nov 2020	14.79	14.65	-0.14	-0.95	1,136
26 Oct 2018	29.32	29.34	0.02	0.07	1,129
13 Jun 2016	21.96	22.15	0.25	1.14	1,094
21 Sep 2018	29.03	29.11	0.08	0.28	1,083
12 Apr 2021	14.75	14.79	0.04	0.27	1,078
18 Feb 2021	15.54	15.51	-0.03	-0.19	1,072
15 Aug 2019	27.90	27.50	-0.40	-1.43	1,050
05 Sep 2016	23.50	23.50	0.00	0.00	1,010
24 Feb 2021	15.00	15.00	0.00	0.00	1,005
03 Mar 2017	23.00	22.58	-0.42	-1.83	1,000
06 Apr 2017	20.85	20.51	-0.34	-1.63	1,000
11 Sep 2017	22.01	22.25	0.24	1.09	1,000
14 May 2018	29.05	29.00	-0.05	-0.17	1,000
18 Jun 2018	29.25	29.26	0.01	0.03	1,000
19 Oct 2018	29.40	29.50	0.10	0.34	1,000
08 Jan 2019	29.12	29.12	0.00	0.00	1,000
26 May 2020	16.01	16.00	-0.01	-0.06	1,000
27 Jun 2016	22.25	22.25	0.00	0.00	1,000
28 Jun 2016	22.25	22.25	0.00	0.00	1,000
18 Aug 2016	23.75	23.76	0.01	0.04	1,000
13 Dec 2016	21.99	21.99	0.00	0.00	1,000
20 Jan 2017	20.47	20.52	0.02	0.10	1,000
19 Mar 2021	15.00	15.10	0.10	0.67	1,000
03 Oct 2017	23.00	23.01	0.01	0.04	987
05 Jan 2016	21.50	21.50	0.00	0.00	986
25 Jan 2021	15.40	15.99	0.59	3.83	983
18 Jul 2018	29.75	29.56	-0.19	-0.64	950
23 Mar 2018	29.00	28.98	-0.02	-0.07	947
17 Apr 2020	17.10	17.10	0.00	0.00	943
16 Oct 2019	25.72	25.74	0.02	0.08	912
12 Apr 2018	27.30	27.33	0.03	0.11	902
22 Feb 2021	15.17	15.10	-0.07	-0.46	901
09 Feb 2018	27.00	27.00	0.00	0.00	889
24 Apr 2020	16.51	16.99	0.48	2.91	875
03 Apr 2020	18.92	19.07	0.15	0.79	839
17 Jan 2019	29.10	29.08	-0.02	-0.07	837
15 May 2020	16.55	16.56	0.01	0.06	835
18 Oct 2016	23.59	23.59	0.00	0.00	821
16 Jun 2020	18.99	18.98	-0.01	-0.05	815
09 Jul 2018	29.73	29.70	-0.03	-0.10	783
19 Aug 2020	17.00	16.99	-0.01	-0.06	777
08 Feb 2017	22.55	22.65	0.10	0.44	775
16 Dec 2016	21.51	21.45	-0.05	-0.23	773
17 Jul 2020	16.85	16.85	0.00	0.00	753
25 Oct 2018	29.50	29.32	-0.18	-0.61	750
09 Oct 2019	25.53	25.60	0.07	0.27	750
16 Dec 2020	14.63	14.61	-0.02	-0.14	750
13 Jun 2017	21.01	21.05	0.04	0.19	730
28 Oct 2016	23.00	23.00	0.00	0.00	726
31 May 2017	20.75	20.75	0.00	0.00	718
08 Mar 2017	22.50	22.50	0.00	0.00	710
22 Dec 2017	26.80	27.57	0.77	2.87	704
14 Oct 2020	14.95	14.96	0.01	0.07	700
01 Dec 2016	22.41	22.40	0.00	0.00	690
11 Apr 2019	29.42	29.40	-0.02	-0.07	680
11 Nov 2019	25.52	25.38	-0.14	-0.55	680
01 Nov 2016	23.00	23.00	0.00	0.00	666
25 May 2017	21.33	20.67	-0.66	-3.09	659
15 Jun 2020	19.12	18.99	-0.13	-0.68	650
29 Oct 2020	14.79	14.95	0.16	1.08	650
06 Jul 2018	29.75	29.73	-0.02	-0.07	636
04 Jan 2017	21.00	20.99	-0.01	-0.05	633
18 May 2018	29.00	29.04	0.04	0.14	601
05 Dec 2017	25.02	25.05	0.03	0.12	600
04 Jan 2019	29.10	29.19	0.09	0.31	600
01 Jul 2020	17.50	17.45	-0.05	-0.29	600
18 Sep 2020	16.14	16.03	-0.11	-0.68	600
25 Jun 2020	18.00	18.00	0.00	0.00	597
08 Dec 2016	22.00	22.00	-0.01	-0.05	584
29 Apr 2020	16.90	16.90	0.00	0.00	583
13 Jun 2018	29.18	29.25	0.07	0.24	575
07 Jan 2016	21.50	21.50	0.00	0.00	575
01 Jul 2019	28.51	28.50	-0.01	-0.04	553
22 Mar 2019	30.20	30.25	0.05	0.17	550
22 Aug 2016	23.76	23.76	0.00	0.00	532
28 Mar 2017	22.61	22.54	-0.07	-0.31	501
13 Mar 2017	22.50	22.51	0.01	0.04	500
20 Mar 2017	22.61	22.62	0.01	0.04	500
08 Sep 2017	22.00	22.01	0.01	0.05	500
08 Jan 2018	26.18	26.20	0.02	0.08	500
15 Mar 2019	30.00	30.00	0.00	0.00	500
23 Jul 2019	28.14	28.25	0.11	0.39	500
12 Aug 2019	27.94	27.90	-0.04	-0.14	500
07 Nov 2016	22.99	22.75	-0.24	-1.04	500
11 Nov 2016	22.72	22.70	-0.01	-0.04	500
27 Mar 2018	28.17	27.75	-0.42	-1.49	497
19 Oct 2016	23.59	23.58	-0.04	-0.17	495
01 Dec 2020	15.04	14.25	-0.79	-5.25	476
25 Jan 2017	20.65	20.65	0.00	0.00	470
29 May 2018	29.04	29.05	0.01	0.03	466
21 Apr 2017	22.00	22.00	0.00	0.00	430
06 Oct 2016	23.65	23.65	0.00	0.00	422
24 Jun 2020	18.01	18.00	-0.01	-0.06	398
22 Jan 2018	26.50	26.51	0.01	0.04	392
23 Nov 2016	22.55	22.54	0.00	0.00	376
08 Mar 2021	15.02	15.10	0.08	0.53	360
20 May 2020	16.08	16.13	0.05	0.31	355
06 Mar 2017	22.58	22.50	-0.08	-0.35	350
19 May 2017	22.00	21.99	-0.01	-0.05	306
20 Aug 2020	16.99	16.99	0.00	0.00	305
15 Jan 2021	15.89	15.84	-0.05	-0.31	304
24 May 2018	29.04	29.01	-0.03	-0.10	300
20 Jun 2018	29.26	29.29	0.03	0.10	300
07 Aug 2020	17.25	17.25	0.00	0.00	300
05 Nov 2019	25.70	25.71	0.01	0.04	277
13 Dec 2018	29.21	29.24	0.03	0.10	275
09 Apr 2019	29.49	29.49	0.00	0.00	275
25 Apr 2017	22.50	22.50	0.00	0.00	250
05 Nov 2020	14.86	15.00	0.14	0.94	250
07 Jun 2016	21.00	21.06	0.06	0.29	250
11 Jan 2017	20.50	20.49	0.00	0.00	250
13 Oct 2016	23.65	23.65	0.00	0.00	227
19 Dec 2016	21.45	21.49	0.04	0.19	227
10 Jul 2017	21.90	21.90	0.00	0.00	225
16 Sep 2019	25.00	25.01	0.01	0.04	220
09 May 2017	22.49	22.49	0.00	0.00	207
30 Sep 2019	25.50	25.00	-0.50	-1.96	200
22 Sep 2020	16.01	16.03	0.02	0.12	200
29 Mar 2016	19.87	20.00	0.00	0.00	200
08 Apr 2016	20.51	20.55	0.03	0.15	200
20 Jan 2020	23.46	23.40	-0.06	-0.26	189
10 Dec 2018	29.11	29.20	0.09	0.31	185
31 Oct 2016	23.00	23.00	0.00	0.00	178
23 Oct 2018	29.41	29.50	0.09	0.31	169
03 Mar 2021	15.07	15.01	-0.06	-0.40	169
25 Oct 2019	25.70	25.70	0.00	0.00	160
12 May 2021	13.80	13.80	0.00	0.00	160
01 Jun 2017	20.75	21.00	0.25	1.20	155
24 Nov 2017	24.00	24.00	0.00	0.00	153
11 Aug 2020	17.32	17.50	0.18	1.04	145
04 Jun 2019	28.55	28.50	-0.05	-0.18	140
02 Mar 2017	22.86	23.00	0.14	0.61	135
05 Aug 2020	17.02	17.02	0.00	0.00	129
19 Sep 2016	23.51	23.52	0.00	0.00	125
06 Jan 2021	16.95	17.00	0.05	0.29	117
29 Dec 2016	21.01	21.00	0.00	0.00	115
05 Oct 2018	29.17	29.18	0.01	0.03	110
09 Apr 2020	18.51	18.51	0.00	0.00	110
10 Jan 2017	20.50	20.50	-0.01	-0.05	108
05 Nov 2015	22.00	22.00	0.01	0.04	107
18 Jun 2020	18.98	18.98	0.00	0.00	103
04 Dec 2018	29.19	29.16	-0.03	-0.10	100
10 Jul 2020	16.80	17.00	0.20	1.19	100
06 Jun 2016	21.00	21.00	0.00	0.00	100
20 Jul 2016	23.49	23.54	0.05	0.21	100
21 Nov 2016	22.64	22.60	-0.03	-0.13	100
09 Jan 2017	20.50	20.50	0.00	0.00	100
22 Jan 2021	15.42	15.40	-0.02	-0.13	100
10 Nov 2016	22.74	22.72	-0.02	-0.09	99
08 Aug 2019	28.10	27.90	-0.20	-0.71	98
09 Oct 2020	14.97	14.81	-0.16	-1.07	93
10 May 2016	20.99	20.99	0.00	0.00	93
12 Jan 2016	21.49	21.47	-0.02	-0.09	90
25 Nov 2016	22.50	22.50	-0.01	-0.04	90
03 Jul 2017	21.90	21.90	0.00	0.00	87
02 Nov 2020	14.99	15.00	0.01	0.07	82
20 Jul 2020	16.85	16.86	0.01	0.06	75
20 Apr 2017	21.40	22.00	0.60	2.80	70
26 Jul 2018	29.73	29.74	0.01	0.03	66
16 Apr 2020	17.03	17.10	0.07	0.41	57
27 Jul 2018	29.74	29.74	0.00	0.00	54
25 Feb 2016	19.00	19.00	0.00	0.00	51
23 May 2017	21.99	21.99	0.00	0.00	50
24 Jul 2019	28.25	28.25	0.00	0.00	46
06 Aug 2020	17.02	17.25	0.23	1.35	46
17 May 2017	22.00	22.00	0.00	0.00	45
30 Jun 2020	17.50	17.50	0.00	0.00	42
17 Jun 2020	18.98	18.98	0.00	0.00	41
03 Feb 2021	15.46	15.94	0.48	3.10	30
08 Feb 2019	29.21	29.30	0.09	0.31	25
13 Nov 2019	25.42	25.42	0.00	0.00	19
02 Nov 2018	29.44	29.49	0.05	0.17	17
08 Mar 2016	18.94	18.91	-0.03	-0.16	10
10 Feb 2017	22.75	22.75	0.00	0.00	0
14 Feb 2017	22.79	22.79	0.00	0.00	0
15 Feb 2017	22.79	22.79	0.00	0.00	0
01 Mar 2017	22.86	22.86	0.00	0.00	0
09 Mar 2017	22.50	22.50	0.00	0.00	0
16 Mar 2017	22.60	22.60	0.00	0.00	0
03 May 2017	22.50	22.50	0.00	0.00	0
18 May 2017	22.00	22.00	0.00	0.00	0
22 May 2017	21.99	21.99	0.00	0.00	0
06 Jun 2017	21.00	21.00	0.00	0.00	0
12 Jun 2017	21.01	21.01	0.00	0.00	0
23 Jun 2017	21.26	21.26	0.00	0.00	0
06 Jul 2017	21.90	21.90	0.00	0.00	0
14 Jul 2017	21.90	21.90	0.00	0.00	0
18 Jul 2017	21.60	21.60	0.00	0.00	0
02 Aug 2017	23.78	23.78	0.00	0.00	0
23 Aug 2017	23.45	23.45	0.00	0.00	0
07 Sep 2017	22.00	22.00	0.00	0.00	0
26 Sep 2017	23.00	23.00	0.00	0.00	0
27 Sep 2017	23.00	23.00	0.00	0.00	0
02 Nov 2017	23.51	23.51	0.00	0.00	0
15 Nov 2017	23.53	23.53	0.00	0.00	0
21 Nov 2017	23.90	23.90	0.00	0.00	0
23 May 2018	29.04	29.04	0.00	0.00	0
04 Jun 2018	29.05	29.05	0.00	0.00	0
02 Jul 2018	29.98	29.98	0.00	0.00	0
13 Aug 2018	30.01	30.01	0.00	0.00	0
23 Aug 2018	30.05	30.05	0.00	0.00	0
25 Jul 2019	28.25	28.25	0.00	0.00	0
26 Jul 2019	28.25	28.25	0.00	0.00	0
07 Aug 2019	28.10	28.10	0.00	0.00	0
19 Dec 2019	21.99	21.99	0.00	0.00	0
23 Apr 2020	16.51	16.51	0.00	0.00	0
27 May 2020	16.00	16.00	0.00	0.00	0
03 Jul 2020	17.42	17.42	0.00	0.00	0
07 Jul 2020	16.82	16.82	0.00	0.00	0
16 Jul 2020	16.85	16.85	0.00	0.00	0
22 Jul 2020	17.00	17.00	0.00	0.00	0
03 Aug 2020	17.02	17.02	0.00	0.00	0
17 Aug 2020	17.03	17.03	0.00	0.00	0
24 Aug 2020	17.56	17.56	0.00	0.00	0
02 Sep 2020	16.76	16.76	0.00	0.00	0
07 Sep 2020	16.47	16.47	0.00	0.00	0
09 Sep 2020	16.20	16.20	0.00	0.00	0
23 Oct 2020	14.83	14.83	0.00	0.00	0
09 Nov 2020	14.97	14.97	0.00	0.00	0
03 Dec 2020	14.96	14.96	0.00	0.00	0
03 Nov 2015	22.76	22.76	0.00	0.00	0
27 Nov 2015	22.00	22.00	0.00	0.00	0
14 Dec 2015	21.50	21.50	0.00	0.00	0
17 Dec 2015	21.11	21.11	0.00	0.00	0
11 Jan 2016	21.49	21.49	0.00	0.00	0
14 Jan 2016	21.25	21.25	0.00	0.00	0
15 Jan 2016	21.25	21.25	0.00	0.00	0
18 Jan 2016	21.25	21.25	0.00	0.00	0
19 Jan 2016	21.25	21.25	0.00	0.00	0
20 Jan 2016	21.25	21.25	0.00	0.00	0
21 Jan 2016	21.25	21.25	0.00	0.00	0
25 Jan 2016	20.84	20.84	0.00	0.00	0
28 Jan 2016	19.99	19.99	0.00	0.00	0
04 Feb 2016	18.89	18.89	0.00	0.00	0
07 Mar 2016	18.94	18.94	0.00	0.00	0
23 Mar 2016	19.07	19.07	0.00	0.00	0
20 May 2016	20.10	20.10	0.00	0.00	0
23 May 2016	20.10	20.10	0.00	0.00	0
03 Jun 2016	21.00	21.00	0.00	0.00	0
21 Jun 2016	22.25	22.25	0.00	0.00	0
29 Jun 2016	22.25	22.25	0.00	0.00	0
10 Aug 2016	23.75	23.75	0.00	0.00	0
29 Aug 2016	23.76	23.76	0.00	0.00	0
02 Sep 2016	23.50	23.50	0.00	0.00	0
07 Sep 2016	23.50	23.50	0.00	0.00	0
13 Sep 2016	23.73	23.73	0.00	0.00	0
11 Oct 2016	23.65	23.65	0.00	0.00	0
20 Oct 2016	23.58	23.58	0.00	0.00	0
24 Oct 2016	23.55	23.55	0.00	0.00	0
29 Nov 2016	22.48	22.48	0.00	0.00	0
05 Dec 2016	22.35	22.35	0.00	0.00	0
09 Dec 2016	22.00	22.00	0.00	0.00	0
21 Dec 2016	21.35	21.35	0.00	0.00	0
23 Dec 2016	21.34	21.34	0.00	0.00	0
03 Jan 2017	21.00	21.00	0.00	0.00	0
13 Jan 2017	20.49	20.49	0.00	0.00	0
29 Dec 2020	17.00	17.00	0.00	0.00	0
30 Dec 2020	17.00	17.00	0.00	0.00	0
31 Dec 2020	17.00	17.00	0.00	0.00	0
07 Jan 2021	17.00	17.00	0.00	0.00	0
12 Jan 2021	16.20	16.20	0.00	0.00	0
18 Jan 2021	15.84	15.84	0.00	0.00	0
19 Jan 2021	15.84	15.84	0.00	0.00	0
08 Feb 2021	15.20	15.20	0.00	0.00	0
08 Apr 2021	14.83	14.83	0.00	0.00	0
10 May 2021	13.80	13.80	0.00	0.00	0
11 May 2021	13.80	13.80	0.00	0.00	0
15 Feb 2016	19.00	19.00	0.00	0.00	0

Comparison

Market Status:

Securities

Security:

TRINIDAD AND TOBAGO NGL LIMITED

Symbol:

NGL

Sector:

ENERGY

Status:

Active

Financial Year End:

January 01

Website: