Securities

Security:

REPUBLIC FINANCIAL HOLDINGS LIMITED

Symbol:

RFHL

Sector:

BANKING

Status:

Active

Financial Year End:

September 30

Website:

http://www.republicfinancialholdings.com/

Trade Information for 21 Sep 2020

Opening Price Closing Price Change Change%
$142 $142 $0 0.00%
Best Bid Best Ask Volume Value
$142.00 $142.89 168.00 $23,856.00
High Low 52 Wk High 52 Wk Low
$142.00 $142.00 $145.50 $0.00
WTD MTD QTD YTD
0.00% 0.35% 1.79% 8.22%
Issued Share Capital Market Capitalization
163,119,441.00 $ 23,162,960,622.00

Line Candle Stick HLOC

Source: The Trinidad and Tobago Stock Exchange

Ex Dividend Date Record Date Payment Date Dividend Amount Currency
13 May 2020 15 May 2020 05 Jun 2020 $0.6000 TTD
14 Nov 2019 18 Nov 2019 02 Dec 2019 $3.2500 TTD
09 May 2019 13 May 2019 31 May 2019 $1.2500 TTD
15 Nov 2018 19 Nov 2018 03 Dec 2018 $3.1500 TTD
09 May 2018 11 May 2018 01 Jun 2018 $1.2500 TTD
16 Nov 2017 20 Nov 2017 04 Dec 2017 $3.1500 TTD
10 May 2017 12 May 2017 01 Jun 2017 $1.2500 TTD
10 Nov 2016 14 Nov 2016 01 Dec 2016 $3.1000 TTD
11 May 2016 13 May 2016 01 Jun 2016 $1.2500 TTD
12 Nov 2015 16 Nov 2015 01 Dec 2015 $3.1000 TTD
08 May 2015 12 May 2015 28 May 2015 $1.2500 TTD
13 Nov 2014 17 Nov 2014 01 Dec 2014 $3.0000 TTD
09 May 2014 13 May 2014 29 May 2014 $1.2500 TTD
14 Nov 2013 18 Nov 2013 02 Dec 2013 $3.0000 TTD
10 May 2013 14 May 2013 31 May 2013 $1.2500 TTD
15 Nov 2012 19 Nov 2012 03 Dec 2012 $3.0000 TTD
11 May 2012 15 May 2012 29 May 2012 $1.2500 TTD
14 Nov 2011 16 Nov 2011 02 Dec 2011 $2.7500 TTD
12 May 2011 16 May 2011 27 May 2011 $1.2500 TTD
15 Nov 2010 17 Nov 2010 03 Dec 2010 $2.4000 TTD
06 May 2010 10 May 2010 28 May 2010 $1.1500 TTD
16 Nov 2009 18 Nov 2009 30 Nov 2009 $2.2300 TTD
04 May 2009 06 May 2009 29 May 2009 $1.1500 TTD
12 Nov 2008 14 Nov 2008 28 Nov 2008 $2.2300 TTD
08 May 2008 12 May 2008 29 May 2008 $1.1500 TTD

Date Open Close Change($) Change(%) Volume Traded
22 May 2018 102.63 102.63 0.00 0.00 200,798
01 Oct 2018 103.69 103.69 0.00 0.00 162,361
25 Aug 2020 140.00 141.50 1.50 1.07 147,819
18 Mar 2020 145.43 145.43 0.00 0.00 113,785
14 Jun 2017 101.90 101.90 0.00 0.00 101,997
14 Sep 2017 101.94 101.92 -0.02 -0.02 97,510
21 Dec 2017 100.00 100.95 0.95 0.95 95,155
29 Nov 2018 106.72 107.04 0.32 0.30 80,885
17 Jan 2019 107.36 107.35 -0.01 -0.01 80,732
14 Aug 2020 141.25 141.27 0.02 0.01 76,659
31 Oct 2019 122.12 123.51 1.39 1.14 76,209
14 May 2020 132.50 132.50 0.00 0.00 72,481
16 Oct 2018 106.00 106.00 0.00 0.00 70,412
10 Sep 2018 103.57 103.61 0.04 0.04 68,729
26 Jul 2017 101.90 101.90 0.00 0.00 63,757
28 Apr 2017 101.90 102.00 0.10 0.10 60,818
21 Jun 2017 101.90 101.90 0.00 0.00 60,801
09 Jun 2017 101.90 101.90 0.00 0.00 59,396
24 May 2017 101.89 101.92 0.03 0.03 56,190
11 May 2017 101.91 101.85 -0.06 -0.06 53,684
05 Apr 2019 119.79 119.73 -0.06 -0.05 52,811
23 Feb 2017 103.00 106.35 3.35 3.25 52,450
17 Jul 2017 101.90 101.90 0.00 0.00 51,950
14 Sep 2018 103.65 103.68 0.03 0.03 51,911
09 Jan 2019 107.49 107.26 -0.23 -0.21 50,236
16 Apr 2020 135.00 135.00 0.00 0.00 49,908
19 Oct 2018 105.99 106.00 0.01 0.01 48,007
23 May 2017 101.85 101.89 0.04 0.04 46,897
28 Apr 2020 132.65 131.47 -1.18 -0.89 46,138
19 Mar 2020 145.43 145.43 0.00 0.00 45,364
31 Jan 2018 101.50 101.50 0.00 0.00 41,534
21 Dec 2018 107.08 107.08 0.00 0.00 41,226
11 Aug 2020 141.27 141.27 0.00 0.00 41,219
03 Apr 2020 141.48 141.40 -0.08 -0.06 37,572
15 Feb 2018 101.50 101.52 0.02 0.02 34,343
27 Mar 2020 141.52 141.49 -0.03 -0.02 33,013
13 Apr 2017 101.90 101.90 0.00 0.00 30,679
04 Jun 2020 133.40 132.76 -0.64 -0.48 30,229
24 Dec 2018 107.08 107.25 0.17 0.16 29,928
05 Jul 2017 101.90 101.90 0.00 0.00 29,622
11 Mar 2020 145.50 145.43 -0.07 -0.05 29,447
16 Dec 2019 131.00 131.02 0.02 0.02 27,863
24 Jan 2018 101.50 101.50 0.00 0.00 26,120
27 Sep 2018 103.69 103.69 0.00 0.00 26,016
20 Aug 2020 141.28 141.25 -0.03 -0.02 25,975
21 Apr 2020 133.05 133.04 -0.01 -0.01 25,639
28 Jan 2019 107.46 107.51 0.05 0.05 25,575
26 Sep 2018 103.69 103.69 0.00 0.00 24,154
03 Dec 2018 107.06 107.00 -0.06 -0.06 22,969
21 May 2018 102.66 102.63 -0.03 -0.03 22,241
18 Jan 2019 107.35 107.41 0.06 0.06 21,839
16 Oct 2017 101.80 101.76 -0.04 -0.04 21,577
20 Sep 2019 121.81 121.85 0.04 0.03 21,434
16 Mar 2020 145.47 145.43 -0.04 -0.03 21,224
22 Aug 2018 103.01 103.01 0.00 0.00 21,028
18 Dec 2017 100.00 100.00 0.00 0.00 21,000
20 Dec 2018 107.07 107.08 0.01 0.01 20,869
28 Mar 2019 118.35 118.96 0.61 0.52 20,718
16 Jun 2017 101.90 101.90 0.00 0.00 20,621
06 Apr 2017 101.95 101.93 -0.02 -0.02 20,385
22 Dec 2017 100.95 101.50 0.55 0.54 19,660
14 May 2018 101.69 101.50 -0.19 -0.19 19,096
04 Nov 2019 122.93 122.93 0.00 0.00 18,858
14 Apr 2020 135.00 135.00 0.00 0.00 18,717
17 Mar 2020 145.43 145.43 0.00 0.00 18,703
01 Feb 2019 107.51 107.49 -0.02 -0.02 17,968
21 Nov 2018 107.18 107.22 0.04 0.04 17,843
26 Mar 2020 141.52 141.52 0.00 0.00 17,778
08 Nov 2017 101.76 101.76 0.00 0.00 17,762
25 Jan 2019 107.45 107.46 0.01 0.01 17,687
27 Aug 2020 141.47 141.50 0.03 0.02 17,458
22 May 2019 121.12 120.19 -0.93 -0.77 17,368
07 Apr 2017 101.93 101.94 0.01 0.01 17,023
12 Mar 2020 145.43 144.81 -0.62 -0.43 16,440
01 May 2019 120.11 120.11 0.00 0.00 16,434
28 Nov 2019 125.91 125.97 0.06 0.05 16,212
15 Sep 2020 142.52 142.52 0.00 0.00 16,154
22 Nov 2019 125.61 130.00 4.39 3.49 16,000
31 Jul 2017 101.90 101.90 0.00 0.00 15,752
11 Dec 2018 107.26 107.26 0.00 0.00 15,613
04 Apr 2018 101.58 101.58 0.00 0.00 15,598
04 May 2020 132.65 132.65 0.00 0.00 15,596
25 Mar 2020 141.72 141.52 -0.20 -0.14 15,370
02 Mar 2018 101.50 101.51 0.01 0.01 15,356
01 Feb 2018 101.50 101.50 0.00 0.00 15,051
04 Feb 2020 141.36 142.00 0.64 0.45 15,000
21 Jan 2020 135.75 136.02 0.27 0.20 14,857
03 Feb 2020 140.39 141.36 0.97 0.69 14,840
29 Jun 2017 101.90 101.90 0.00 0.00 14,582
18 Jul 2019 121.50 121.33 -0.17 -0.14 14,535
28 May 2019 123.00 121.12 -1.88 -1.53 14,369
19 Dec 2018 107.01 107.07 0.06 0.06 14,266
28 May 2020 132.73 132.73 0.00 0.00 14,029
21 Aug 2020 141.25 141.26 0.01 0.01 14,000
08 May 2020 132.72 132.20 -0.52 -0.39 13,984
31 Jan 2020 140.00 140.39 0.39 0.28 13,840
14 Mar 2018 101.52 101.53 0.01 0.01 13,819
20 Apr 2017 101.90 101.90 0.00 0.00 13,356
09 Aug 2017 101.90 101.90 0.00 0.00 13,285
11 Jul 2019 121.04 121.01 -0.03 -0.02 13,259
31 Jul 2020 139.50 139.50 0.00 0.00 13,076
27 Feb 2018 101.52 101.51 -0.01 -0.01 12,547
23 Mar 2020 145.16 143.80 -1.36 -0.94 12,451
26 Feb 2019 110.09 110.03 -0.06 -0.05 12,271
24 Mar 2020 143.80 141.72 -2.08 -1.45 12,000
27 Apr 2017 101.98 101.90 -0.08 -0.08 11,909
25 Mar 2019 118.59 118.65 0.06 0.05 11,814
29 May 2019 121.12 121.12 0.00 0.00 11,498
20 Aug 2019 121.32 121.32 0.00 0.00 11,374
13 Dec 2019 131.00 131.00 0.00 0.00 11,284
04 Jun 2019 121.12 121.15 0.03 0.02 10,643
11 Sep 2018 103.61 103.65 0.04 0.04 10,604
20 Mar 2020 145.43 145.16 -0.27 -0.19 10,596
19 Oct 2017 101.76 101.79 0.03 0.03 10,572
27 Jul 2018 102.81 102.81 0.00 0.00 10,546
17 Apr 2019 120.00 119.89 -0.11 -0.09 10,102
15 Jun 2020 133.00 133.00 0.00 0.00 10,100
07 May 2020 132.72 132.72 0.00 0.00 9,914
12 Sep 2017 101.90 101.94 0.04 0.04 9,809
08 Jun 2018 102.66 102.66 0.00 0.00 9,747
06 Feb 2019 107.55 107.53 -0.02 -0.02 9,725
12 Oct 2018 103.76 106.01 2.25 2.17 9,667
23 Apr 2020 132.64 132.64 0.00 0.00 9,324
05 Dec 2018 107.00 107.00 0.00 0.00 8,944
18 Apr 2017 101.90 101.90 0.00 0.00 8,739
21 Feb 2020 144.75 144.75 0.00 0.00 8,726
18 Feb 2020 143.66 143.26 -0.40 -0.28 8,715
11 Jun 2019 122.00 121.31 -0.69 -0.57 8,697
27 Apr 2018 101.59 101.46 -0.13 -0.13 8,656
11 Sep 2017 101.90 101.90 0.00 0.00 8,621
01 Apr 2019 119.00 119.92 0.92 0.77 8,610
30 Jul 2019 121.18 121.22 0.04 0.03 8,366
09 Apr 2018 101.58 101.58 0.00 0.00 8,289
23 Nov 2018 107.26 107.27 0.01 0.01 8,199
25 Sep 2019 121.96 121.71 -0.25 -0.20 8,198
10 Feb 2020 142.03 142.08 0.05 0.04 7,985
11 May 2018 101.68 101.69 0.01 0.01 7,889
14 Aug 2018 102.98 103.00 0.02 0.02 7,796
09 Dec 2019 130.10 130.14 0.04 0.03 7,687
12 Jul 2019 121.01 121.01 0.00 0.00 7,636
31 Mar 2020 141.49 141.49 0.00 0.00 7,623
29 Mar 2019 118.96 119.00 0.04 0.03 7,392
10 Jul 2019 121.75 121.04 -0.71 -0.58 7,260
28 Aug 2020 141.50 141.50 0.00 0.00 7,000
26 Aug 2020 141.50 141.47 -0.03 -0.02 6,969
12 Nov 2019 125.00 125.00 0.00 0.00 6,933
26 Mar 2019 118.65 118.35 -0.30 -0.25 6,734
25 Jul 2017 101.90 101.90 0.00 0.00 6,625
04 Aug 2017 101.90 101.90 0.00 0.00 6,583
24 Apr 2020 132.64 132.19 -0.45 -0.34 6,574
08 Jan 2018 101.52 101.50 -0.02 -0.02 6,565
17 Apr 2018 101.65 101.58 -0.07 -0.07 6,543
13 Jul 2017 101.90 101.90 0.00 0.00 6,527
20 Jul 2018 102.79 102.77 -0.02 -0.02 6,441
16 Mar 2018 101.53 101.52 -0.01 -0.01 6,325
07 Feb 2020 142.00 142.03 0.03 0.02 6,246
05 May 2020 132.65 132.71 0.06 0.05 6,162
12 Feb 2020 142.02 142.98 0.96 0.68 6,140
18 Sep 2018 103.67 103.68 0.01 0.01 6,099
16 Nov 2018 103.67 107.27 3.60 3.47 6,083
30 Apr 2020 132.65 132.65 0.00 0.00 6,073
24 Feb 2017 106.35 104.42 -1.93 -1.81 6,050
10 Sep 2019 121.33 121.30 -0.03 -0.02 6,039
08 May 2017 101.99 101.92 -0.07 -0.07 6,024
02 Nov 2018 106.85 106.63 -0.22 -0.21 5,986
21 Jan 2019 107.41 107.46 0.05 0.05 5,940
03 Jul 2020 139.27 139.26 -0.01 -0.01 5,764
14 Dec 2017 100.00 100.00 0.00 0.00 5,657
05 Sep 2019 121.33 121.09 -0.24 -0.20 5,650
27 Jun 2019 121.00 121.00 0.00 0.00 5,631
06 Aug 2019 121.33 121.29 -0.04 -0.03 5,564
26 Aug 2019 121.33 121.33 0.00 0.00 5,429
14 Jan 2020 135.01 135.06 0.05 0.04 5,404
28 Nov 2018 107.27 106.72 -0.55 -0.51 5,343
20 Nov 2019 125.65 125.61 -0.04 -0.03 5,328
22 Mar 2018 101.53 101.55 0.02 0.02 5,065
09 Oct 2017 101.89 101.85 -0.04 -0.04 5,000
11 Oct 2017 101.85 101.80 -0.05 -0.05 5,000
12 Oct 2017 101.80 101.80 0.00 0.00 5,000
14 Nov 2018 111.00 103.67 -7.33 -6.60 4,921
07 Jan 2019 107.26 107.49 0.23 0.21 4,790
13 May 2019 120.83 120.11 -0.72 -0.60 4,687
17 May 2019 121.00 121.12 0.12 0.10 4,682
01 May 2018 101.58 101.60 0.02 0.02 4,631
02 Mar 2020 145.01 145.01 0.00 0.00 4,603
19 Jul 2019 121.33 121.28 -0.05 -0.04 4,572
15 Sep 2017 101.92 101.99 0.07 0.07 4,571
19 Feb 2020 143.26 144.01 0.75 0.52 4,490
23 Jan 2019 107.45 107.46 0.01 0.01 4,430
25 Oct 2018 106.36 106.50 0.14 0.13 4,383
20 Feb 2019 108.50 108.11 -0.39 -0.36 4,190
25 Oct 2017 101.78 101.79 0.01 0.01 4,151
17 Aug 2020 141.27 141.27 0.00 0.00 4,015
26 Feb 2020 144.75 144.75 0.00 0.00 4,000
03 Mar 2020 145.01 145.01 0.00 0.00 3,998
30 Dec 2019 131.00 131.17 0.17 0.13 3,953
02 Jun 2020 133.48 132.75 -0.73 -0.55 3,910
19 Jan 2018 101.50 101.50 0.00 0.00 3,900
12 Jun 2017 101.90 101.90 0.00 0.00 3,875
12 Nov 2018 107.05 109.90 2.85 2.66 3,865
03 Jul 2018 102.76 102.76 0.00 0.00 3,814
04 Sep 2019 121.33 121.33 0.00 0.00 3,800
09 Apr 2020 135.00 135.00 0.00 0.00 3,791
10 Oct 2019 121.89 122.20 0.31 0.25 3,774
22 Jun 2017 101.90 101.90 0.00 0.00 3,734
08 Oct 2018 103.70 103.74 0.04 0.04 3,715
22 Jul 2020 139.49 139.47 -0.02 -0.01 3,692
23 Dec 2019 131.05 131.02 -0.03 -0.02 3,686
11 Dec 2019 130.14 131.00 0.86 0.66 3,675
22 Feb 2018 101.51 101.51 0.00 0.00 3,650
20 Sep 2017 101.92 101.91 -0.01 -0.01 3,633
16 Aug 2019 121.33 121.33 0.00 0.00 3,526
19 Apr 2017 101.90 101.90 0.00 0.00 3,524
19 Mar 2018 101.52 101.53 0.01 0.01 3,520
08 Mar 2018 101.52 101.52 0.00 0.00 3,512
17 Jul 2018 102.80 102.77 -0.03 -0.03 3,494
13 Nov 2017 101.82 101.78 -0.04 -0.04 3,465
10 Nov 2017 101.76 101.82 0.06 0.06 3,460
23 Aug 2018 103.01 103.50 0.49 0.48 3,446
13 Mar 2018 101.52 101.52 0.00 0.00 3,400
03 Jun 2019 121.12 121.12 0.00 0.00 3,369
10 May 2019 121.12 120.83 -0.29 -0.24 3,329
23 Apr 2019 120.02 120.03 0.01 0.01 3,303
18 Sep 2019 121.81 121.81 0.00 0.00 3,293
19 Feb 2018 101.52 101.51 -0.01 -0.01 3,281
18 Jul 2018 102.77 102.79 0.02 0.02 3,266
03 Jul 2019 121.02 121.04 0.02 0.02 3,259
17 Jul 2020 139.47 139.48 0.01 0.01 3,233
27 Nov 2018 107.27 107.27 0.00 0.00 3,220
16 Feb 2018 101.52 101.52 0.00 0.00 3,189
29 Jun 2018 102.76 102.76 0.00 0.00 3,180
07 Dec 2018 107.26 107.25 -0.01 -0.01 3,161
06 Jun 2019 121.15 121.81 0.66 0.54 3,153
12 Jul 2017 101.90 101.90 0.00 0.00 3,152
02 Aug 2019 121.33 121.28 -0.05 -0.04 3,145
01 Oct 2019 121.80 121.82 0.02 0.02 3,133
03 Oct 2018 103.70 103.69 -0.01 -0.01 3,124
18 Apr 2019 119.89 120.02 0.13 0.11 3,090
13 Feb 2019 107.80 108.01 0.21 0.19 3,071
15 Oct 2018 106.01 106.00 -0.01 -0.01 3,058
18 Aug 2020 141.27 141.26 -0.01 -0.01 3,012
14 Jul 2020 139.48 139.47 -0.01 -0.01 3,005
18 Sep 2020 142.00 142.00 0.00 0.00 2,928
05 Jun 2018 102.65 102.66 0.01 0.01 2,900
31 Dec 2019 131.17 131.22 0.05 0.04 2,898
24 May 2018 102.63 102.63 0.00 0.00 2,884
22 Mar 2019 118.75 118.59 -0.16 -0.13 2,875
24 Aug 2017 101.90 101.90 0.00 0.00 2,838
20 May 2019 121.12 121.12 0.00 0.00 2,803
05 Aug 2020 139.22 140.63 1.41 1.01 2,793
28 Jan 2020 136.54 137.97 1.43 1.05 2,750
21 Feb 2018 101.51 101.51 0.00 0.00 2,696
10 May 2018 101.68 101.68 0.00 0.00 2,688
07 May 2019 123.00 121.15 -1.85 -1.50 2,678
29 Jun 2020 139.50 139.50 0.00 0.00 2,619
16 Jan 2018 101.52 101.50 -0.02 -0.02 2,581
19 Nov 2019 125.50 125.65 0.15 0.12 2,528
19 Sep 2017 101.99 101.92 -0.07 -0.07 2,500
18 May 2018 102.37 102.66 0.29 0.28 2,500
29 Jul 2019 121.01 121.18 0.17 0.14 2,479
04 Jan 2018 101.50 101.52 0.02 0.02 2,473
06 Apr 2020 141.40 136.05 -5.35 -3.78 2,451
18 Jan 2018 101.51 101.50 -0.01 -0.01 2,400
04 May 2018 101.60 101.65 0.05 0.05 2,397
24 Jun 2020 139.50 139.50 0.00 0.00 2,378
28 Dec 2017 101.51 101.50 -0.01 -0.01 2,341
12 Aug 2019 121.29 121.23 -0.06 -0.05 2,341
19 Aug 2019 121.33 121.32 -0.01 -0.01 2,313
07 Aug 2020 141.00 141.38 0.38 0.27 2,281
12 Jun 2020 133.00 133.00 0.00 0.00 2,265
29 Oct 2019 122.93 123.06 0.13 0.11 2,232
03 Apr 2019 119.79 119.50 -0.29 -0.24 2,221
08 Nov 2019 122.94 125.00 2.06 1.68 2,218
18 Apr 2018 101.58 101.58 0.00 0.00 2,197
31 May 2019 121.12 121.12 0.00 0.00 2,194
22 Aug 2019 121.32 121.33 0.01 0.01 2,194
05 Aug 2019 121.28 121.33 0.05 0.04 2,130
30 Apr 2018 101.46 101.58 0.12 0.12 2,125
25 Jul 2018 102.80 102.81 0.01 0.01 2,120
13 Jun 2018 102.65 102.66 0.01 0.01 2,109
22 Jun 2020 139.50 139.50 0.00 0.00 2,096
21 Feb 2019 108.11 109.03 0.92 0.85 2,089
07 Jul 2017 101.90 101.90 0.00 0.00 2,065
16 Oct 2019 122.73 121.99 -0.74 -0.60 2,050
06 Jun 2017 101.91 101.90 -0.01 -0.01 2,020
10 Mar 2020 145.48 145.50 0.02 0.01 2,004
14 Jul 2017 101.90 101.90 0.00 0.00 2,000
08 Jun 2020 132.76 132.78 0.02 0.02 1,997
22 Oct 2019 122.82 122.96 0.14 0.11 1,994
27 Jul 2020 139.47 139.47 0.00 0.00 1,985
24 Oct 2017 101.79 101.78 -0.01 -0.01 1,975
01 Nov 2019 123.51 122.93 -0.58 -0.47 1,970
21 Mar 2018 101.53 101.53 0.00 0.00 1,941
16 Aug 2017 101.91 101.91 0.00 0.00 1,939
13 Mar 2020 144.81 145.47 0.66 0.46 1,931
13 Apr 2018 101.65 101.65 0.00 0.00 1,927
06 Jul 2018 102.76 102.76 0.00 0.00 1,922
21 Jul 2020 139.51 139.49 -0.02 -0.01 1,914
14 Aug 2017 101.90 101.92 0.02 0.02 1,905
07 Sep 2018 103.56 103.57 0.01 0.01 1,902
13 Mar 2019 119.92 120.00 0.08 0.07 1,888
02 Nov 2017 101.79 101.76 -0.03 -0.03 1,873
10 Aug 2018 102.92 102.92 0.00 0.00 1,845
06 Sep 2019 121.09 121.33 0.24 0.20 1,812
08 May 2019 121.15 121.12 -0.03 -0.02 1,804
31 Jan 2019 107.51 107.51 0.00 0.00 1,792
21 Jun 2018 102.76 102.75 -0.01 -0.01 1,782
28 Sep 2017 101.80 101.79 -0.01 -0.01 1,781
23 Oct 2019 122.96 122.92 -0.04 -0.03 1,769
06 May 2020 132.71 132.72 0.01 0.01 1,765
19 May 2020 132.54 132.55 0.01 0.01 1,757
25 Oct 2019 122.92 122.93 0.01 0.01 1,744
04 Sep 2018 103.52 103.53 0.01 0.01 1,722
21 Oct 2019 122.00 122.82 0.82 0.67 1,719
14 Aug 2019 121.33 121.85 0.52 0.43 1,677
25 Jan 2018 101.50 101.50 0.00 0.00 1,664
12 May 2020 132.20 132.26 0.06 0.05 1,651
09 Mar 2020 145.40 145.48 0.08 0.06 1,633
29 Nov 2019 125.97 130.00 4.03 3.20 1,617
12 Sep 2019 121.30 121.68 0.38 0.31 1,611
09 May 2017 101.92 101.91 -0.01 -0.01 1,600
05 Mar 2018 101.51 101.51 0.00 0.00 1,600
08 Oct 2019 122.00 121.89 -0.11 -0.09 1,592
05 May 2017 102.00 101.99 -0.01 -0.01 1,588
28 Aug 2018 103.50 103.50 0.00 0.00 1,580
13 Jul 2020 139.52 139.48 -0.04 -0.03 1,572
13 Jun 2017 101.90 101.90 0.00 0.00 1,570
21 Feb 2017 103.25 103.00 -0.25 -0.24 1,548
08 Sep 2017 101.90 101.90 0.00 0.00 1,537
07 Apr 2020 136.05 136.05 0.00 0.00 1,500
21 Aug 2018 103.00 103.01 0.01 0.01 1,494
17 Jul 2019 121.50 121.50 0.00 0.00 1,485
06 Nov 2017 101.00 101.76 0.76 0.75 1,473
23 Sep 2019 121.85 121.96 0.11 0.09 1,471
02 May 2018 101.60 101.60 0.00 0.00 1,466
07 Mar 2018 101.51 101.52 0.01 0.01 1,445
17 Dec 2018 101.63 107.00 5.37 5.28 1,443
16 Sep 2020 142.52 142.00 -0.52 -0.36 1,440
12 Feb 2019 107.80 107.80 0.00 0.00 1,437
09 Oct 2019 121.89 121.89 0.00 0.00 1,428
30 Sep 2019 121.85 121.80 -0.05 -0.04 1,422
29 Aug 2018 103.50 103.50 0.00 0.00 1,409
02 Dec 2019 130.00 130.05 0.05 0.04 1,402
29 Sep 2017 101.79 101.75 -0.04 -0.04 1,395
11 Feb 2020 142.08 142.02 -0.06 -0.04 1,386
05 Jul 2019 121.75 121.75 0.00 0.00 1,382
22 Jun 2018 102.75 102.75 0.00 0.00 1,369
08 Aug 2017 101.90 101.90 0.00 0.00 1,368
01 Dec 2017 101.50 101.50 0.00 0.00 1,360
04 Jan 2019 107.26 107.26 0.00 0.00 1,356
25 Jun 2019 121.00 121.00 0.00 0.00 1,345
18 Mar 2019 120.00 120.01 0.01 0.01 1,344
17 Aug 2017 101.91 101.91 0.00 0.00 1,340
28 Jun 2018 102.76 102.76 0.00 0.00 1,338
01 Mar 2019 120.00 120.00 0.00 0.00 1,321
22 Jul 2019 121.28 121.01 -0.27 -0.22 1,307
16 Jun 2020 133.00 139.50 6.50 4.89 1,291
25 Jul 2019 121.01 121.01 0.00 0.00 1,271
25 Apr 2019 120.12 120.12 0.00 0.00 1,264
07 Jul 2020 139.45 139.47 0.02 0.01 1,260
06 Sep 2017 101.91 101.92 0.01 0.01 1,246
20 Mar 2018 101.53 101.53 0.00 0.00 1,245
27 Jan 2020 136.95 136.54 -0.41 -0.30 1,237
10 Jun 2019 121.81 122.00 0.19 0.16 1,215
17 May 2018 101.71 102.37 0.66 0.65 1,209
14 Nov 2019 125.50 125.51 0.01 0.01 1,209
13 Aug 2018 102.92 102.98 0.06 0.06 1,200
02 Sep 2019 121.29 121.36 0.07 0.06 1,198
25 Feb 2019 110.38 110.09 -0.29 -0.26 1,188
13 May 2020 132.26 132.50 0.24 0.18 1,173
11 Jan 2019 107.26 107.26 0.00 0.00 1,168
22 Jan 2018 101.50 101.50 0.00 0.00 1,159
16 Apr 2019 120.00 120.00 0.00 0.00 1,152
05 Jul 2018 102.76 102.76 0.00 0.00 1,150
04 Sep 2017 102.00 101.91 -0.09 -0.09 1,140
12 Dec 2019 131.00 131.00 0.00 0.00 1,125
01 Jun 2017 101.92 101.91 -0.01 -0.01 1,100
31 Dec 2018 107.26 107.26 0.00 0.00 1,073
24 Jan 2019 107.46 107.45 -0.01 -0.01 1,050
25 Apr 2017 102.00 101.98 -0.02 -0.02 1,047
15 Aug 2019 121.85 121.33 -0.52 -0.43 1,043
08 Aug 2018 102.95 102.92 -0.03 -0.03 1,030
08 Feb 2018 101.50 101.50 0.00 0.00 1,025
10 Apr 2018 101.58 101.65 0.07 0.07 1,025
07 Feb 2019 107.53 107.53 0.00 0.00 1,024
20 Aug 2018 103.00 103.00 0.00 0.00 1,020
17 Feb 2020 143.02 143.66 0.64 0.45 1,011
04 Dec 2018 107.00 107.00 0.00 0.00 1,010
24 May 2019 120.19 123.00 2.81 2.34 1,010
22 Mar 2017 105.99 105.48 -0.51 -0.48 1,000
22 Aug 2017 101.90 101.90 0.00 0.00 1,000
15 May 2018 101.50 101.71 0.21 0.21 1,000
06 Dec 2018 107.00 107.26 0.26 0.24 1,000
08 Jan 2020 132.00 135.00 3.00 2.27 1,000
17 Oct 2017 101.76 101.76 0.00 0.00 984
07 Aug 2018 102.92 102.95 0.03 0.03 970
26 Sep 2017 101.91 101.80 -0.11 -0.11 967
11 Dec 2017 100.50 100.62 0.12 0.12 963
04 May 2017 101.99 102.00 0.01 0.01 962
02 Jan 2018 101.51 101.50 -0.01 -0.01 951
28 Feb 2018 101.51 101.50 -0.01 -0.01 944
04 Oct 2019 121.85 121.85 0.00 0.00 940
27 Aug 2019 121.33 121.09 -0.24 -0.20 931
26 Jan 2018 101.50 101.50 0.00 0.00 919
16 Jul 2018 102.77 102.80 0.03 0.03 912
15 Jan 2018 101.50 101.52 0.02 0.02 907
15 Aug 2018 103.00 103.00 0.00 0.00 900
08 Aug 2019 121.29 121.29 0.00 0.00 900
29 Jan 2019 107.51 107.51 0.00 0.00 876
30 Apr 2019 120.11 120.11 0.00 0.00 860
23 Mar 2018 101.55 101.55 0.00 0.00 842
06 Dec 2019 130.10 130.10 0.00 0.00 832
07 Nov 2018 109.33 107.05 -2.28 -2.09 830
22 Feb 2019 109.03 110.38 1.35 1.24 819
28 Feb 2020 144.75 145.01 0.26 0.18 811
11 Apr 2018 101.65 101.65 0.00 0.00 806
22 Nov 2018 107.22 107.26 0.04 0.04 800
17 Jan 2020 135.75 135.75 0.00 0.00 800
13 Aug 2019 121.23 121.33 0.10 0.08 794
20 Jul 2020 139.48 139.51 0.03 0.02 785
17 Dec 2019 131.02 131.00 -0.02 -0.02 772
24 Jul 2018 102.81 102.80 -0.01 -0.01 770
04 Jul 2018 102.76 102.76 0.00 0.00 768
06 Jan 2020 131.01 131.34 0.33 0.25 765
28 Feb 2019 125.00 120.00 -5.00 -4.00 762
27 Nov 2019 125.59 125.91 0.32 0.25 760
16 Sep 2019 121.85 121.81 -0.04 -0.03 750
18 Dec 2018 107.00 107.01 0.01 0.01 740
29 Aug 2019 121.30 121.29 -0.01 -0.01 736
30 Jan 2018 101.50 101.50 0.00 0.00 735
13 Dec 2018 107.18 107.06 -0.12 -0.11 731
15 Oct 2019 122.75 122.73 -0.02 -0.02 718
13 Aug 2020 141.00 141.25 0.25 0.18 714
17 Jun 2019 120.01 121.00 0.99 0.82 700
20 Dec 2019 131.01 131.05 0.04 0.03 700
24 Jul 2019 121.20 121.01 -0.19 -0.16 692
14 Feb 2019 108.01 108.00 -0.01 -0.01 692
15 Mar 2019 120.00 120.00 0.00 0.00 688
02 Mar 2017 106.35 106.35 0.00 0.00 684
16 May 2019 120.11 121.00 0.89 0.74 677
30 Jun 2017 101.90 101.90 0.00 0.00 650
24 Jul 2017 101.90 101.90 0.00 0.00 650
26 Nov 2019 130.00 125.59 -4.41 -3.39 650
02 Apr 2020 141.49 141.48 -0.01 -0.01 650
02 Jan 2020 131.22 131.01 -0.21 -0.16 640
01 Sep 2020 141.50 141.50 0.00 0.00 636
17 Oct 2018 106.00 106.00 0.00 0.00 611
12 Mar 2018 101.52 101.52 0.00 0.00 610
11 Mar 2019 118.76 119.92 1.16 0.98 610
08 Apr 2020 136.05 135.00 -1.05 -0.77 609
27 May 2019 123.00 123.00 0.00 0.00 602
07 Sep 2017 101.92 101.90 -0.02 -0.02 600
05 Apr 2018 101.58 101.58 0.00 0.00 600
18 Oct 2018 106.00 105.99 -0.01 -0.01 590
06 Feb 2018 101.50 101.50 0.00 0.00 588
11 Apr 2017 101.94 101.94 0.00 0.00 584
27 Dec 2017 101.50 101.51 0.01 0.01 583
12 Jun 2019 121.31 120.01 -1.30 -1.07 576
21 Jun 2019 121.00 121.09 0.09 0.07 566
05 Dec 2019 130.05 130.10 0.05 0.04 566
15 Apr 2019 119.92 120.00 0.08 0.07 563
27 Feb 2019 110.03 125.00 14.97 13.61 561
11 Apr 2019 120.25 119.92 -0.33 -0.27 553
13 Dec 2017 100.27 100.00 -0.27 -0.27 549
06 Feb 2017 107.98 106.74 -1.24 -1.15 548
15 Feb 2017 106.69 105.99 -0.70 -0.66 544
14 Dec 2018 107.06 101.63 -5.43 -5.07 540
13 Jul 2018 102.77 102.77 0.00 0.00 534
26 Jul 2018 102.81 102.81 0.00 0.00 532
20 Oct 2017 101.79 101.79 0.00 0.00 530
03 Sep 2019 121.36 121.33 -0.03 -0.02 524
01 Apr 2020 141.49 141.49 0.00 0.00 523
03 Jan 2018 101.50 101.50 0.00 0.00 521
03 Jun 2020 132.75 133.40 0.65 0.49 504
29 Mar 2017 104.99 102.00 -2.99 -2.85 500
21 Aug 2017 101.91 101.90 -0.01 -0.01 500
04 Jun 2018 102.65 102.65 0.00 0.00 500
12 Jul 2018 102.76 102.77 0.01 0.01 500
26 Apr 2019 120.12 120.11 -0.01 -0.01 500
14 Oct 2019 122.20 122.75 0.55 0.45 500
01 Jun 2020 132.73 133.48 0.75 0.57 500
10 Jan 2020 135.00 135.00 0.00 0.00 500
10 Jul 2020 139.47 139.52 0.05 0.04 500
16 Apr 2018 101.65 101.65 0.00 0.00 488
23 Apr 2018 101.58 101.58 0.00 0.00 475
09 Aug 2018 102.92 102.92 0.00 0.00 474
16 Aug 2018 103.00 103.00 0.00 0.00 474
06 Sep 2018 103.52 103.56 0.04 0.04 474
24 Jun 2019 121.09 121.00 -0.09 -0.07 474
29 Oct 2018 110.00 106.85 -3.15 -2.86 469
04 Oct 2018 103.69 103.70 0.01 0.01 466
11 Aug 2017 101.90 101.90 0.00 0.00 460
07 Sep 2020 141.56 142.89 1.33 0.94 453
12 Aug 2020 141.27 141.00 -0.27 -0.19 451
16 Jul 2020 139.47 139.47 0.00 0.00 450
14 Mar 2019 120.00 120.00 0.00 0.00 445
07 Oct 2019 121.85 122.00 0.15 0.12 437
24 Apr 2018 101.58 101.58 0.00 0.00 436
09 Oct 2018 103.74 103.76 0.02 0.02 435
19 Jul 2017 101.90 101.90 0.00 0.00 431
02 Oct 2018 103.69 103.70 0.01 0.01 414
28 Dec 2018 107.26 107.26 0.00 0.00 412
10 Apr 2019 119.73 120.25 0.52 0.43 410
09 Jul 2019 121.81 121.75 -0.06 -0.05 409
29 Nov 2017 101.69 100.52 -1.17 -1.15 405
12 Apr 2018 101.65 101.65 0.00 0.00 401
24 Aug 2018 103.50 103.50 0.00 0.00 400
27 Apr 2020 132.19 132.65 0.46 0.35 400
18 May 2020 132.50 132.54 0.04 0.03 400
26 Sep 2019 121.71 121.85 0.14 0.12 393
10 Sep 2020 142.89 142.52 -0.37 -0.26 372
25 Apr 2018 101.58 101.59 0.01 0.01 368
01 Jun 2018 102.63 102.65 0.02 0.02 357
06 Aug 2020 140.63 141.00 0.37 0.26 356
20 Dec 2017 100.00 100.00 0.00 0.00 354
05 Sep 2018 103.53 103.52 -0.01 -0.01 350
17 Sep 2019 121.81 121.81 0.00 0.00 350
09 Jan 2020 135.00 135.00 0.00 0.00 350
16 Jan 2019 107.26 107.36 0.10 0.09 332
09 Feb 2018 101.50 101.50 0.00 0.00 330
03 Oct 2019 121.85 121.85 0.00 0.00 328
17 May 2017 101.85 101.85 0.00 0.00 325
18 Dec 2019 131.00 131.01 0.01 0.01 319
11 Jul 2017 101.90 101.90 0.00 0.00 316
12 Dec 2018 107.26 107.18 -0.08 -0.07 315
19 Feb 2019 108.15 108.50 0.35 0.32 314
24 Dec 2019 131.02 131.00 -0.02 -0.02 314
13 Sep 2019 121.68 121.85 0.17 0.14 309
03 Apr 2017 101.99 101.99 0.00 0.00 300
03 Oct 2017 101.90 101.89 -0.01 -0.01 300
12 Dec 2017 100.62 100.27 -0.35 -0.35 288
15 Nov 2019 125.51 125.50 -0.01 -0.01 280
20 Nov 2018 107.27 107.18 -0.09 -0.08 271
05 Feb 2019 107.49 107.55 0.06 0.06 264
02 Apr 2019 119.92 119.79 -0.13 -0.11 263
24 Apr 2019 120.03 120.12 0.09 0.07 258
23 Oct 2017 101.79 101.79 0.00 0.00 256
07 Dec 2017 102.00 100.50 -1.50 -1.47 252
30 Nov 2018 107.04 107.06 0.02 0.02 251
16 May 2017 101.85 101.85 0.00 0.00 250
26 Jul 2019 121.01 121.01 0.00 0.00 250
09 Aug 2019 121.29 121.29 0.00 0.00 250
20 Feb 2017 104.00 103.25 -0.75 -0.72 249
06 Nov 2019 122.93 122.94 0.01 0.01 249
16 Jul 2019 121.01 121.50 0.49 0.40 243
09 May 2018 101.65 101.68 0.03 0.03 242
20 Apr 2020 135.50 133.05 -2.45 -1.81 241
13 Jan 2020 135.00 135.01 0.01 0.01 239
26 Mar 2018 101.55 101.55 0.00 0.00 235
08 Feb 2019 107.53 107.66 0.13 0.12 235
30 Oct 2019 123.06 122.12 -0.94 -0.76 235
21 Nov 2017 101.70 101.69 -0.01 -0.01 229
21 Mar 2019 118.76 118.75 -0.01 -0.01 224
02 Jul 2019 121.00 121.02 0.02 0.02 224
17 Apr 2020 135.00 135.50 0.50 0.37 220
23 Aug 2019 121.33 121.33 0.00 0.00 210
10 Feb 2017 106.74 106.69 -0.05 -0.05 206
04 Apr 2017 101.99 101.95 -0.04 -0.04 203
03 Aug 2017 101.90 101.90 0.00 0.00 200
23 Jul 2018 102.77 102.81 0.04 0.04 200
15 Jan 2020 135.06 135.50 0.44 0.33 200
30 Jan 2020 137.97 140.00 2.03 1.47 200
15 Dec 2017 100.00 100.00 0.00 0.00 197
11 Feb 2019 107.66 107.80 0.14 0.13 195
05 Nov 2018 106.63 109.33 2.70 2.53 189
16 Mar 2017 106.00 105.99 -0.01 -0.01 188
03 Jan 2019 107.26 107.26 0.00 0.00 188
10 May 2017 101.91 101.91 0.00 0.00 187
21 Sep 2018 103.69 103.69 0.00 0.00 187
29 Dec 2017 101.50 101.51 0.01 0.01 178
08 Jul 2019 121.75 121.81 0.06 0.05 178
03 Apr 2018 101.55 101.58 0.03 0.03 173
06 Jun 2018 102.66 102.66 0.00 0.00 170
21 Sep 2020 142.00 142.00 0.00 0.00 168
06 Jul 2020 139.26 139.45 0.19 0.14 155
18 Jun 2019 121.00 121.00 0.00 0.00 153
17 Jan 2018 101.50 101.51 0.01 0.01 150
26 Feb 2018 101.51 101.52 0.01 0.01 150
09 Jul 2018 102.76 102.76 0.00 0.00 150
28 Jun 2019 121.00 121.00 0.00 0.00 150
04 Mar 2020 145.01 145.00 -0.01 -0.01 150
18 Feb 2019 108.00 108.15 0.15 0.14 150
19 Aug 2020 141.26 141.28 0.02 0.01 150
10 Jan 2019 107.26 107.26 0.00 0.00 147
04 Jul 2019 121.04 121.75 0.71 0.59 146
06 Aug 2018 102.83 102.92 0.09 0.09 145
22 Oct 2018 106.00 106.35 0.35 0.33 135
22 May 2020 132.72 132.72 0.00 0.00 135
02 Oct 2017 101.75 101.90 0.15 0.15 134
14 Feb 2020 142.98 143.02 0.04 0.03 134
27 Mar 2018 101.55 101.55 0.00 0.00 130
03 Aug 2020 139.50 139.22 -0.28 -0.20 130
03 May 2019 120.11 123.00 2.89 2.41 125
13 Nov 2019 125.00 125.50 0.50 0.40 122
24 Apr 2017 101.90 102.00 0.10 0.10 120
10 Jul 2017 101.90 101.90 0.00 0.00 119
10 Jun 2020 132.78 133.00 0.22 0.17 110
19 Sep 2019 121.81 121.81 0.00 0.00 108
17 Feb 2017 105.99 104.00 -1.99 -1.88 100
01 Mar 2017 104.42 106.35 1.93 1.85 100
25 Aug 2017 101.90 101.90 0.00 0.00 100
28 Aug 2017 101.90 102.00 0.10 0.10 100
30 Aug 2017 102.00 102.00 0.00 0.00 100
07 Nov 2017 101.76 101.76 0.00 0.00 100
25 Jun 2018 102.75 102.76 0.01 0.01 100
30 Jul 2018 102.81 102.81 0.00 0.00 100
14 Jan 2019 107.26 107.26 0.00 0.00 100
16 Jan 2020 135.50 135.75 0.25 0.18 100
05 Mar 2020 145.00 145.00 0.00 0.00 100
15 Apr 2020 135.00 135.00 0.00 0.00 100
21 May 2020 132.55 132.72 0.17 0.13 100
27 May 2020 132.72 132.73 0.01 0.01 100
22 Apr 2020 133.04 132.64 -0.40 -0.30 98
15 Jul 2020 139.47 139.47 0.00 0.00 95
20 Sep 2018 103.68 103.69 0.01 0.01 91
09 Nov 2017 101.76 101.76 0.00 0.00 81
31 Jul 2018 102.81 102.82 0.01 0.01 80
04 Sep 2020 141.50 141.56 0.06 0.04 80
02 Aug 2018 102.82 102.83 0.01 0.01 79
28 Aug 2019 121.09 121.30 0.21 0.17 74
24 Jul 2020 139.47 139.47 0.00 0.00 69
06 Mar 2020 145.00 145.40 0.40 0.28 67
15 Aug 2017 101.92 101.91 -0.01 -0.01 65
02 Oct 2019 121.82 121.85 0.03 0.02 65
30 Jul 2020 139.50 139.50 0.00 0.00 56
05 Sep 2017 101.91 101.91 0.00 0.00 55
05 Oct 2017 101.89 101.89 0.00 0.00 54
02 Jul 2020 139.45 139.27 -0.18 -0.13 52
27 Mar 2017 105.48 104.99 -0.49 -0.46 50
11 Jun 2018 102.66 102.65 -0.01 -0.01 50
10 Dec 2018 107.25 107.26 0.01 0.01 50
06 Mar 2019 120.00 118.76 -1.24 -1.03 50
31 Jul 2019 121.22 121.33 0.11 0.09 50
07 Jan 2020 131.34 132.00 0.66 0.50 50
24 Jan 2020 136.02 136.95 0.93 0.68 50
04 Dec 2017 101.50 102.00 0.50 0.49 48
01 Jul 2019 121.00 121.00 0.00 0.00 40
21 Jul 2017 101.90 101.90 0.00 0.00 38
20 Mar 2019 120.01 118.76 -1.25 -1.04 35
28 Jul 2020 139.47 139.50 0.03 0.02 35
10 Jul 2018 102.76 102.76 0.00 0.00 32
01 Nov 2017 101.79 101.79 0.00 0.00 31
10 Mar 2017 106.35 106.00 -0.35 -0.33 30
27 Dec 2018 107.25 107.26 0.01 0.01 30
20 Jun 2018 102.66 102.76 0.10 0.10 28
30 Nov 2017 100.52 101.50 0.98 0.97 25
06 Feb 2020 142.00 142.00 0.00 0.00 25
23 Jul 2020 139.47 139.47 0.00 0.00 25
23 Mar 2017 105.48 105.48 0.00 0.00 20
12 Apr 2017 101.94 101.90 -0.04 -0.04 20
24 Oct 2018 106.35 106.36 0.01 0.01 20
04 Apr 2019 119.50 119.79 0.29 0.24 20
23 Jul 2019 121.01 121.20 0.19 0.16 20
16 Nov 2017 101.78 101.75 -0.03 -0.03 19
26 Oct 2018 106.50 110.00 3.50 3.29 18
15 May 2017 101.85 101.85 0.00 0.00 17
24 Aug 2020 141.26 140.00 -1.26 -0.89 17
20 Nov 2017 101.75 101.70 -0.05 -0.05 15
18 Oct 2019 121.99 122.00 0.01 0.01 13
20 Feb 2020 144.01 144.75 0.74 0.51 12
02 May 2017 102.00 101.99 -0.01 -0.01 10
03 Nov 2017 101.76 101.00 -0.76 -0.75 10
23 Jan 2018 101.50 101.50 0.00 0.00 10
20 Apr 2018 101.58 101.58 0.00 0.00 10
03 Sep 2018 103.50 103.52 0.02 0.02 10
13 Nov 2018 109.90 111.00 1.10 1.00 10
05 Feb 2020 142.00 142.00 0.00 0.00 10
10 Aug 2020 141.38 141.27 -0.11 -0.08 10
17 Sep 2020 142.00 142.00 0.00 0.00 10
28 Jul 2017 101.90 101.90 0.00 0.00 9
17 Sep 2018 103.68 103.67 -0.01 -0.01 9
18 Jul 2017 101.90 101.90 0.00 0.00 8
29 Apr 2020 131.47 132.65 1.18 0.90 8
19 Dec 2017 100.00 100.00 0.00 0.00 5
22 Jan 2019 107.46 107.45 -0.01 -0.01 5
01 Jul 2020 139.50 139.45 -0.05 -0.04 5
23 Jun 2017 101.90 101.90 0.00 0.00 3
18 May 2017 101.85 101.85 0.00 0.00 2
07 Feb 2017 106.74 106.74 0.00 0.00 0
08 Feb 2017 106.74 106.74 0.00 0.00 0
09 Feb 2017 106.74 106.74 0.00 0.00 0
13 Feb 2017 106.69 106.69 0.00 0.00 0
14 Feb 2017 106.69 106.69 0.00 0.00 0
16 Feb 2017 105.99 105.99 0.00 0.00 0
22 Feb 2017 103.00 103.00 0.00 0.00 0
03 Mar 2017 106.35 106.35 0.00 0.00 0
06 Mar 2017 106.35 106.35 0.00 0.00 0
07 Mar 2017 106.35 106.35 0.00 0.00 0
08 Mar 2017 106.35 106.35 0.00 0.00 0
09 Mar 2017 106.35 106.35 0.00 0.00 0
13 Mar 2017 106.00 106.00 0.00 0.00 0
14 Mar 2017 106.00 106.00 0.00 0.00 0
15 Mar 2017 106.00 106.00 0.00 0.00 0
17 Mar 2017 105.99 105.99 0.00 0.00 0
20 Mar 2017 105.99 105.99 0.00 0.00 0
21 Mar 2017 105.99 105.99 0.00 0.00 0
24 Mar 2017 105.48 105.48 0.00 0.00 0
28 Mar 2017 104.99 104.99 0.00 0.00 0
05 Apr 2017 101.95 101.95 0.00 0.00 0
10 Apr 2017 101.94 101.94 0.00 0.00 0
21 Apr 2017 101.90 101.90 0.00 0.00 0
26 Apr 2017 101.98 101.98 0.00 0.00 0
01 May 2017 102.00 102.00 0.00 0.00 0
03 May 2017 101.99 101.99 0.00 0.00 0
12 May 2017 101.85 101.85 0.00 0.00 0
19 May 2017 101.85 101.85 0.00 0.00 0
22 May 2017 101.85 101.85 0.00 0.00 0
25 May 2017 101.92 101.92 0.00 0.00 0
26 May 2017 101.92 101.92 0.00 0.00 0
29 May 2017 101.92 101.92 0.00 0.00 0
31 May 2017 101.92 101.92 0.00 0.00 0
02 Jun 2017 101.91 101.91 0.00 0.00 0
05 Jun 2017 101.91 101.91 0.00 0.00 0
07 Jun 2017 101.90 101.90 0.00 0.00 0
08 Jun 2017 101.90 101.90 0.00 0.00 0
27 Jun 2017 101.90 101.90 0.00 0.00 0
28 Jun 2017 101.90 101.90 0.00 0.00 0
03 Jul 2017 101.90 101.90 0.00 0.00 0
04 Jul 2017 101.90 101.90 0.00 0.00 0
06 Jul 2017 101.90 101.90 0.00 0.00 0
20 Jul 2017 101.90 101.90 0.00 0.00 0
27 Jul 2017 101.90 101.90 0.00 0.00 0
02 Aug 2017 101.90 101.90 0.00 0.00 0
07 Aug 2017 101.90 101.90 0.00 0.00 0
10 Aug 2017 101.90 101.90 0.00 0.00 0
18 Aug 2017 101.91 101.91 0.00 0.00 0
23 Aug 2017 101.90 101.90 0.00 0.00 0
29 Aug 2017 102.00 102.00 0.00 0.00 0
01 Sep 2017 102.00 102.00 0.00 0.00 0
13 Sep 2017 101.94 101.94 0.00 0.00 0
18 Sep 2017 101.99 101.99 0.00 0.00 0
21 Sep 2017 101.91 101.91 0.00 0.00 0
22 Sep 2017 101.91 101.91 0.00 0.00 0
27 Sep 2017 101.80 101.80 0.00 0.00 0
04 Oct 2017 101.89 101.89 0.00 0.00 0
06 Oct 2017 101.89 101.89 0.00 0.00 0
10 Oct 2017 101.85 101.85 0.00 0.00 0
26 Oct 2017 101.79 101.79 0.00 0.00 0
27 Oct 2017 101.79 101.79 0.00 0.00 0
30 Oct 2017 101.79 101.79 0.00 0.00 0
31 Oct 2017 101.79 101.79 0.00 0.00 0
14 Nov 2017 101.78 101.78 0.00 0.00 0
15 Nov 2017 101.78 101.78 0.00 0.00 0
17 Nov 2017 101.75 101.75 0.00 0.00 0
22 Nov 2017 101.69 101.69 0.00 0.00 0
23 Nov 2017 101.69 101.69 0.00 0.00 0
24 Nov 2017 101.69 101.69 0.00 0.00 0
27 Nov 2017 101.69 101.69 0.00 0.00 0
28 Nov 2017 101.69 101.69 0.00 0.00 0
05 Dec 2017 102.00 102.00 0.00 0.00 0
06 Dec 2017 102.00 102.00 0.00 0.00 0
08 Dec 2017 100.50 100.50 0.00 0.00 0
05 Jan 2018 101.52 101.52 0.00 0.00 0
09 Jan 2018 101.50 101.50 0.00 0.00 0
10 Jan 2018 101.50 101.50 0.00 0.00 0
11 Jan 2018 101.50 101.50 0.00 0.00 0
12 Jan 2018 101.50 101.50 0.00 0.00 0
29 Jan 2018 101.50 101.50 0.00 0.00 0
02 Feb 2018 101.50 101.50 0.00 0.00 0
05 Feb 2018 101.50 101.50 0.00 0.00 0
07 Feb 2018 101.50 101.50 0.00 0.00 0
14 Feb 2018 101.50 101.50 0.00 0.00 0
20 Feb 2018 101.51 101.51 0.00 0.00 0
23 Feb 2018 101.51 101.51 0.00 0.00 0
06 Mar 2018 101.51 101.51 0.00 0.00 0
09 Mar 2018 101.52 101.52 0.00 0.00 0
15 Mar 2018 101.53 101.53 0.00 0.00 0
28 Mar 2018 101.55 101.55 0.00 0.00 0
29 Mar 2018 101.55 101.55 0.00 0.00 0
06 Apr 2018 101.58 101.58 0.00 0.00 0
19 Apr 2018 101.58 101.58 0.00 0.00 0
26 Apr 2018 101.59 101.59 0.00 0.00 0
03 May 2018 101.60 101.60 0.00 0.00 0
07 May 2018 101.65 101.65 0.00 0.00 0
08 May 2018 101.65 101.65 0.00 0.00 0
16 May 2018 101.71 101.71 0.00 0.00 0
23 May 2018 102.63 102.63 0.00 0.00 0
25 May 2018 102.63 102.63 0.00 0.00 0
28 May 2018 102.63 102.63 0.00 0.00 0
29 May 2018 102.63 102.63 0.00 0.00 0
07 Jun 2018 102.66 102.66 0.00 0.00 0
12 Jun 2018 102.65 102.65 0.00 0.00 0
14 Jun 2018 102.66 102.66 0.00 0.00 0
18 Jun 2018 102.66 102.66 0.00 0.00 0
26 Jun 2018 102.76 102.76 0.00 0.00 0
27 Jun 2018 102.76 102.76 0.00 0.00 0
02 Jul 2018 102.76 102.76 0.00 0.00 0
11 Jul 2018 102.76 102.76 0.00 0.00 0
19 Jul 2018 102.79 102.79 0.00 0.00 0
03 Aug 2018 102.83 102.83 0.00 0.00 0
17 Aug 2018 103.00 103.00 0.00 0.00 0
27 Aug 2018 103.50 103.50 0.00 0.00 0
30 Aug 2018 103.50 103.50 0.00 0.00 0
12 Sep 2018 103.65 103.65 0.00 0.00 0
13 Sep 2018 103.65 103.65 0.00 0.00 0
19 Sep 2018 103.68 103.68 0.00 0.00 0
25 Sep 2018 103.69 103.69 0.00 0.00 0
28 Sep 2018 103.69 103.69 0.00 0.00 0
05 Oct 2018 103.70 103.70 0.00 0.00 0
10 Oct 2018 103.76 103.76 0.00 0.00 0
11 Oct 2018 103.76 103.76 0.00 0.00 0
23 Oct 2018 106.35 106.35 0.00 0.00 0
30 Oct 2018 106.85 106.85 0.00 0.00 0
31 Oct 2018 106.85 106.85 0.00 0.00 0
01 Nov 2018 106.85 106.85 0.00 0.00 0
08 Nov 2018 107.05 107.05 0.00 0.00 0
09 Nov 2018 107.05 107.05 0.00 0.00 0
15 Nov 2018 103.67 103.67 0.00 0.00 0
19 Nov 2018 107.27 107.27 0.00 0.00 0
26 Nov 2018 107.27 107.27 0.00 0.00 0
02 Jan 2019 107.26 107.26 0.00 0.00 0
08 Jan 2019 107.49 107.49 0.00 0.00 0
15 Jan 2019 107.26 107.26 0.00 0.00 0
30 Jan 2019 107.51 107.51 0.00 0.00 0
04 Feb 2019 107.49 107.49 0.00 0.00 0
07 Mar 2019 118.76 118.76 0.00 0.00 0
08 Mar 2019 118.76 118.76 0.00 0.00 0
12 Mar 2019 119.92 119.92 0.00 0.00 0
19 Mar 2019 120.01 120.01 0.00 0.00 0
27 Mar 2019 118.35 118.35 0.00 0.00 0
08 Apr 2019 119.73 119.73 0.00 0.00 0
09 Apr 2019 119.73 119.73 0.00 0.00 0
12 Apr 2019 119.92 119.92 0.00 0.00 0
29 Apr 2019 120.11 120.11 0.00 0.00 0
02 May 2019 120.11 120.11 0.00 0.00 0
06 May 2019 123.00 123.00 0.00 0.00 0
09 May 2019 121.12 121.12 0.00 0.00 0
14 May 2019 120.11 120.11 0.00 0.00 0
15 May 2019 120.11 120.11 0.00 0.00 0
21 May 2019 121.12 121.12 0.00 0.00 0
23 May 2019 120.19 120.19 0.00 0.00 0
07 Jun 2019 121.81 121.81 0.00 0.00 0
13 Jun 2019 120.01 120.01 0.00 0.00 0
14 Jun 2019 120.01 120.01 0.00 0.00 0
26 Jun 2019 121.00 121.00 0.00 0.00 0
15 Jul 2019 121.01 121.01 0.00 0.00 0
07 Aug 2019 121.29 121.29 0.00 0.00 0
21 Aug 2019 121.32 121.32 0.00 0.00 0
30 Aug 2019 121.29 121.29 0.00 0.00 0
09 Sep 2019 121.33 121.33 0.00 0.00 0
11 Sep 2019 121.30 121.30 0.00 0.00 0
27 Sep 2019 121.85 121.85 0.00 0.00 0
11 Oct 2019 122.20 122.20 0.00 0.00 0
17 Oct 2019 121.99 121.99 0.00 0.00 0
24 Oct 2019 122.92 122.92 0.00 0.00 0
05 Nov 2019 122.93 122.93 0.00 0.00 0
07 Nov 2019 122.94 122.94 0.00 0.00 0
11 Nov 2019 125.00 125.00 0.00 0.00 0
18 Nov 2019 125.50 125.50 0.00 0.00 0
21 Nov 2019 125.61 125.61 0.00 0.00 0
25 Nov 2019 130.00 130.00 0.00 0.00 0
03 Dec 2019 130.05 130.05 0.00 0.00 0
04 Dec 2019 130.05 130.05 0.00 0.00 0
10 Dec 2019 130.14 130.14 0.00 0.00 0
19 Dec 2019 131.01 131.01 0.00 0.00 0
27 Dec 2019 131.00 131.00 0.00 0.00 0
03 Jan 2020 131.01 131.01 0.00 0.00 0
20 Jan 2020 135.75 135.75 0.00 0.00 0
22 Jan 2020 136.02 136.02 0.00 0.00 0
23 Jan 2020 136.02 136.02 0.00 0.00 0
29 Jan 2020 137.97 137.97 0.00 0.00 0
13 Feb 2020 142.98 142.98 0.00 0.00 0
27 Feb 2020 144.75 144.75 0.00 0.00 0
01 May 2020 132.65 132.65 0.00 0.00 0
11 May 2020 132.20 132.20 0.00 0.00 0
15 May 2020 132.50 132.50 0.00 0.00 0
20 May 2020 132.55 132.55 0.00 0.00 0
26 May 2020 132.72 132.72 0.00 0.00 0
05 Jun 2020 132.76 132.76 0.00 0.00 0
29 May 2020 132.73 132.73 0.00 0.00 0
09 Jun 2020 132.78 132.78 0.00 0.00 0
01 Mar 2018 101.50 101.50 0.00 0.00 0
17 Jun 2020 139.50 139.50 0.00 0.00 0
18 Jun 2020 139.50 139.50 0.00 0.00 0
23 Jun 2020 139.50 139.50 0.00 0.00 0
25 Jun 2020 139.50 139.50 0.00 0.00 0
26 Jun 2020 139.50 139.50 0.00 0.00 0
30 Jun 2020 139.50 139.50 0.00 0.00 0
15 Feb 2019 108.00 108.00 0.00 0.00 0
08 Jul 2020 139.47 139.47 0.00 0.00 0
09 Jul 2020 139.47 139.47 0.00 0.00 0
29 Jul 2020 139.50 139.50 0.00 0.00 0
04 Aug 2020 139.22 139.22 0.00 0.00 0
02 Sep 2020 141.50 141.50 0.00 0.00 0
03 Sep 2020 141.50 141.50 0.00 0.00 0
09 Sep 2020 142.89 142.89 0.00 0.00 0
08 Sep 2020 142.89 142.89 0.00 0.00 0
11 Sep 2020 142.52 142.52 0.00 0.00 0
14 Sep 2020 142.52 142.52 0.00 0.00 0


Source: The Trinidad and Tobago Stock Exchange

Fitler by Category:
Showing {{final_news.length}} news.
{{news.date}} - {{news.title}}

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Issuers
TOP Logo

Online Trading

Subscribe to TTSE Trading System

Subscribe

TTSE E-Statements

E-Statements

TTSE Reports and Summaries

Reports & Summaries

TOP Logo

Online Trading

Subscribe to TTSE Trading System

Subscribe

TTSE E-Statements

E-Statements

TTSE Reports and Summaries

Reports & Summaries

Close Menu

Main Menu

Summary Activity

Equities

Activity for 21 Sep 2020
Symbol Open Close Change Volume
GKC $3.25 $3.49 0.24 1,000
JMMBGL $1.78 $1.88 0.10 4,500
GHL $19.20 $19.30 0.10 12,386
NFM $1.80 $1.82 0.02 600
AHL $16.99 $17.00 0.01 500
FIRST $46.31 $46.31 0.00 515
RFHL $142.00 $142.00 0.00 168
GML $5.00 $5.00 0.00 1,000
NCBFG $7.70 $7.70 0.00 781
NGL $16.03 $16.01 -0.02 16,211
WCO $36.40 $36.00 -0.40 3,130

Summary Activity

Bonds

Activity for 21-Sep-2020
Symbol Open Close Change
No Trade Activity.