Securities

Opening Price	Closing Price	Change	Change%
$54.04	$54	$-0.04	-0.07%
Best Bid	Best Ask	Volume	Value
$53.00	$54.00	16,737.00	$903,850.00
High	Low	52 Wk High	52 Wk Low
$54.02	$54.00	$62.65	$0.00
WTD	MTD	QTD	YTD
-0.52%	-0.55%	-3.45%	-11.48%
Issued Share Capital	Market Capitalization
176,343,750.00	$ 9,522,562,500.00

Charts

Line Candle Stick HLOC

Source: The Trinidad and Tobago Stock Exchange

Corporate Action

Ex Dividend Date	Record Date	Payment Date	Dividend Amount	Currency
17 Sep 2020	21 Sep 2020	12 Oct 2020	$0.4000	TTD
16 Jun 2020	18 Jun 2020	10 Jul 2020	$0.4000	TTD
18 Mar 2020	20 Mar 2020	04 Mar 2020	$0.6000	TTD
11 Dec 2019	13 Dec 2019	03 Jan 2020	$1.5000	TTD
18 Sep 2019	20 Sep 2019	15 Oct 2019	$0.5000	TTD
17 Jun 2019	21 Jun 2019	15 Jul 2019	$0.5000	TTD
20 Mar 2019	22 Mar 2019	12 Apr 2019	$0.5000	TTD
12 Dec 2018	14 Dec 2018	14 Jan 2019	$1.5000	TTD
18 Sep 2018	20 Sep 2018	18 Oct 2018	$0.5000	TTD
11 Jun 2018	13 Jun 2018	12 Jul 2018	$0.5000	TTD
12 Mar 2018	14 Mar 2018	13 Apr 2018	$0.5000	TTD
11 Dec 2017	13 Dec 2017	12 Jan 2018	$0.5000	TTD
11 Dec 2017	13 Dec 2017	12 Jan 2018	$1.0000	TTD
18 Sep 2017	20 Sep 2017	20 Oct 2017	$0.5000	TTD
13 Jun 2017	16 Jun 2017	14 Jul 2017	$0.5000	TTD
13 Mar 2017	15 Mar 2017	13 Apr 2017	$0.5000	TTD
14 Dec 2016	16 Dec 2016	13 Jan 2017	$0.8000	TTD
14 Dec 2016	16 Dec 2016	13 Jan 2017	$1.0000	TTD
19 Sep 2016	21 Sep 2016	20 Oct 2016	$0.4000	TTD
09 Jun 2016	13 Jun 2016	11 Jul 2016	$0.4000	TTD
09 Mar 2016	11 Mar 2016	09 Apr 2016	$0.4000	TTD
09 Dec 2015	11 Dec 2015	08 Jan 2016	$0.7000	TTD
09 Dec 2015	11 Dec 2015	08 Jan 2016	$1.1000	TTD
09 Sep 2015	11 Sep 2015	09 Oct 2015	$0.4000	TTD
09 Jun 2015	11 Jun 2015	10 Jul 2015	$0.4000	TTD
05 Mar 2015	09 Mar 2015	08 Apr 2015	$0.4000	TTD
05 Dec 2014	09 Dec 2014	08 Jan 2015	$0.7000	TTD
10 Sep 2014	12 Sep 2014	13 Oct 2014	$0.4000	TTD
09 Jun 2014	11 Jun 2014	10 Jul 2014	$0.4000	TTD
27 Feb 2014	04 Mar 2014	02 Apr 2014	$0.4000	TTD
05 Dec 2013	09 Dec 2013	07 Jan 2014	$0.7000	TTD
05 Sep 2013	09 Sep 2013	08 Oct 2013	$0.4000	TTD
29 May 2013	04 Jun 2013	03 Jul 2013	$0.4000	TTD
15 Mar 2013	19 Mar 2013	17 Apr 2013	$0.4000	TTD
06 Dec 2012	10 Dec 2012	08 Jan 2013	$0.6000	TTD
06 Sep 2012	10 Sep 2012	09 Oct 2012	$0.3200	TTD
06 Jun 2012	08 Jun 2012	06 Jul 2012	$0.3200	TTD
02 Mar 2012	06 Mar 2012	05 Apr 2012	$0.3200	TTD
08 Dec 2011	12 Dec 2011	06 Jan 2012	$0.3200	TTD
30 Aug 2011	05 Sep 2011	04 Oct 2011	$0.3200	TTD
02 Jun 2011	06 Jun 2011	06 Jul 2011	$0.3200	TTD
03 Mar 2011	08 Mar 2011	06 Apr 2011	$0.3200	TTD
02 Dec 2010	06 Dec 2010	03 Jan 2011	$0.3500	TTD
03 Sep 2010	07 Sep 2010	07 Oct 2010	$0.2500	TTD
02 Jun 2010	07 Jun 2010	06 Jul 2010	$0.2500	TTD
05 Mar 2010	09 Mar 2010	06 Apr 2010	$0.2500	TTD
03 Dec 2009	07 Dec 2009	06 Jan 2010	$0.2500	TTD
04 Sep 2009	08 Sep 2009	08 Oct 2009	$0.2500	TTD
04 Jun 2009	08 Jun 2009	06 Jul 2009	$0.2500	TTD
06 Mar 2009	10 Mar 2009	08 Apr 2009	$0.2500	TTD
04 Dec 2008	08 Dec 2008	29 Dec 2008	$0.2500	TTD
05 Sep 2008	09 Sep 2008	29 Sep 2008	$0.2500	TTD
12 Jun 2008	16 Jun 2008	27 Jun 2008	$0.2300	TTD
05 Mar 2008	11 Mar 2008	24 Mar 2008	$0.2300	TTD

History

Date	Open	Close	Change($)	Change(%)	Volume Traded
29 Sep 2020	55.00	55.50	0.50	0.91	210,100
04 Mar 2020	62.50	62.50	0.00	0.00	181,110
16 Oct 2018	64.89	64.89	0.00	0.00	154,761
17 Jan 2019	63.57	62.75	-0.82	-1.29	151,196
18 Apr 2018	62.68	62.51	-0.17	-0.27	148,531
31 Oct 2019	59.47	59.40	-0.07	-0.12	123,220
24 Apr 2018	62.51	62.52	0.01	0.02	120,628
06 Sep 2017	58.03	58.10	0.07	0.12	111,430
11 Jul 2018	65.10	65.10	0.00	0.00	107,460
13 Jul 2018	65.10	65.10	0.00	0.00	100,682
25 Jul 2018	65.01	65.02	0.01	0.02	100,600
26 Jul 2018	65.02	65.02	0.00	0.00	100,300
26 Sep 2018	64.94	64.94	0.00	0.00	99,466
27 Jul 2018	65.02	65.02	0.00	0.00	96,962
29 Nov 2018	64.66	64.66	0.00	0.00	91,940
14 Mar 2018	62.02	62.50	0.48	0.77	88,670
01 Apr 2020	55.79	55.00	-0.79	-1.42	81,671
15 Nov 2018	64.50	64.43	-0.07	-0.11	70,468
14 Jun 2017	58.00	58.00	0.00	0.00	66,513
28 Sep 2020	54.80	55.00	0.20	0.36	62,888
08 Jan 2019	64.00	64.00	0.00	0.00	61,015
31 Jan 2019	63.65	63.65	0.00	0.00	60,430
20 Mar 2019	63.52	63.59	0.07	0.11	60,309
18 Jul 2017	58.02	58.02	0.00	0.00	60,001
26 Apr 2017	58.04	58.06	0.02	0.03	60,000
10 Mar 2020	62.50	62.52	0.02	0.03	59,441
10 Jan 2020	60.00	60.97	0.97	1.62	58,468
15 May 2020	54.99	54.53	-0.46	-0.84	53,910
16 Oct 2019	59.13	59.19	0.06	0.10	53,140
17 Jan 2020	61.01	61.00	-0.01	-0.02	51,286
27 Apr 2018	62.51	63.01	0.50	0.80	50,000
25 Sep 2018	64.94	64.94	0.00	0.00	47,786
02 May 2018	63.01	63.23	0.22	0.35	45,567
23 Feb 2018	61.72	61.75	0.03	0.05	44,460
14 May 2019	63.00	62.56	-0.44	-0.70	43,773
21 Aug 2019	59.50	59.49	-0.01	-0.02	39,704
15 Feb 2017	58.71	58.74	0.03	0.05	38,210
09 Aug 2019	59.73	59.86	0.13	0.22	36,315
19 Jul 2017	58.02	58.02	0.00	0.00	34,856
28 Nov 2018	64.41	64.66	0.25	0.39	33,855
13 Mar 2020	62.52	62.54	0.02	0.03	30,975
18 Apr 2019	62.50	62.50	0.00	0.00	30,106
13 Mar 2018	62.01	62.02	0.01	0.02	28,028
19 Sep 2019	58.75	58.65	-0.10	-0.17	27,931
02 Oct 2018	64.93	64.94	0.01	0.02	27,555
24 Mar 2020	58.52	57.93	-0.59	-1.01	27,331
18 Mar 2019	63.59	63.52	-0.07	-0.11	26,912
04 Sep 2019	58.52	58.44	-0.08	-0.14	24,994
30 Aug 2017	58.02	58.02	0.00	0.00	24,890
17 Aug 2017	58.03	58.02	-0.01	-0.02	24,775
04 Aug 2017	58.02	58.02	0.00	0.00	24,380
16 Dec 2019	59.76	59.85	0.09	0.15	24,075
08 May 2020	54.98	54.47	-0.51	-0.93	23,365
22 Feb 2017	57.50	58.65	1.15	2.00	23,252
12 Jun 2019	62.60	62.59	-0.01	-0.02	22,452
20 Oct 2017	58.05	58.06	0.01	0.02	22,071
11 Mar 2020	62.52	62.52	0.00	0.00	21,060
04 Jan 2018	60.10	60.11	0.01	0.02	20,968
16 Oct 2017	58.00	58.02	0.02	0.03	20,903
11 Sep 2019	58.31	58.31	0.00	0.00	20,706
21 Jul 2020	54.90	54.75	-0.15	-0.27	20,237
19 Sep 2017	58.02	58.02	0.00	0.00	20,197
05 May 2017	58.16	58.06	-0.10	-0.17	20,000
18 Oct 2018	64.85	64.85	0.00	0.00	19,888
23 Oct 2019	59.73	59.75	0.02	0.03	18,765
27 Sep 2018	64.94	64.94	0.00	0.00	18,625
19 Mar 2020	62.18	60.32	-1.86	-2.99	18,368
05 Feb 2020	61.22	61.38	0.16	0.26	18,091
07 Mar 2019	63.60	63.60	0.00	0.00	18,075
22 Jun 2020	54.88	54.98	0.10	0.18	17,745
29 Mar 2019	63.51	63.57	0.06	0.09	17,565
25 Jun 2020	54.99	54.99	0.00	0.00	17,426
16 Apr 2019	63.00	62.54	-0.46	-0.73	16,875
25 Oct 2019	59.76	59.75	-0.01	-0.02	16,745
27 Nov 2020	54.04	54.00	-0.04	-0.07	16,737
03 Apr 2020	55.51	55.00	-0.51	-0.92	16,699
27 Oct 2020	55.45	55.45	0.00	0.00	16,588
15 Mar 2018	62.50	62.50	0.00	0.00	16,318
04 Jun 2020	54.99	54.99	0.00	0.00	16,252
16 Mar 2018	62.50	62.50	0.00	0.00	16,032
28 Apr 2017	58.06	58.06	0.00	0.00	15,939
20 Aug 2020	54.94	54.75	-0.19	-0.35	15,920
30 Aug 2018	65.02	65.02	0.00	0.00	15,730
02 Mar 2020	62.50	62.50	0.00	0.00	14,785
03 Jun 2019	62.90	62.56	-0.34	-0.54	14,572
24 Jun 2020	54.59	54.99	0.40	0.73	14,568
26 Jul 2017	58.01	58.02	0.01	0.02	13,977
11 Dec 2017	61.00	61.00	0.00	0.00	13,218
03 Dec 2018	64.66	64.74	0.08	0.12	13,166
19 Dec 2018	64.34	64.25	-0.09	-0.14	13,106
27 Jul 2017	58.02	58.02	0.00	0.00	13,000
01 Feb 2019	63.65	63.64	-0.01	-0.02	12,957
21 Mar 2019	63.59	63.53	-0.06	-0.09	12,949
09 Jun 2017	58.00	58.00	0.00	0.00	12,830
21 Nov 2018	64.50	64.50	0.00	0.00	12,810
08 Nov 2018	64.50	64.50	0.00	0.00	12,756
14 Jul 2017	58.03	58.02	-0.01	-0.02	12,623
20 Jan 2020	61.00	62.00	1.00	1.64	12,529
04 Nov 2019	59.47	59.46	-0.01	-0.02	12,450
19 Feb 2020	62.50	62.50	0.00	0.00	12,217
31 Jul 2019	59.36	59.73	0.37	0.62	12,215
05 May 2020	54.99	54.97	-0.02	-0.04	11,887
03 Sep 2020	54.64	54.67	0.03	0.05	11,828
30 Jan 2018	62.78	61.31	-1.47	-2.34	11,600
23 Mar 2020	59.50	58.52	-0.98	-1.65	11,246
14 Sep 2020	54.99	54.99	0.00	0.00	11,240
11 Feb 2019	63.65	63.65	0.00	0.00	11,209
14 Nov 2018	64.50	64.50	0.00	0.00	11,010
15 Mar 2019	63.59	63.59	0.00	0.00	10,960
08 Oct 2019	59.00	58.86	-0.14	-0.24	10,767
22 Jul 2020	54.75	54.76	0.01	0.02	10,682
07 Feb 2018	61.41	61.73	0.32	0.52	10,652
06 Sep 2019	58.44	58.51	0.07	0.12	10,596
10 May 2019	63.51	63.32	-0.19	-0.30	10,560
01 May 2017	58.06	58.06	0.00	0.00	10,555
21 Sep 2018	64.94	64.94	0.00	0.00	10,512
28 Aug 2020	54.65	54.64	-0.01	-0.02	10,386
03 Mar 2020	62.50	62.50	0.00	0.00	10,180
24 Nov 2020	54.15	54.04	-0.11	-0.20	10,000
22 Oct 2019	59.75	59.73	-0.02	-0.03	9,847
30 Oct 2020	55.49	54.30	-1.19	-2.14	9,794
05 Jun 2017	58.00	58.00	0.00	0.00	9,740
31 Jan 2020	61.26	61.30	0.04	0.07	9,739
10 Feb 2020	61.40	61.37	-0.03	-0.05	9,682
19 May 2017	58.00	58.03	0.03	0.05	9,584
18 Jun 2019	62.54	62.50	-0.04	-0.06	9,430
14 Mar 2019	63.59	63.59	0.00	0.00	9,375
28 Jan 2019	63.59	63.60	0.01	0.02	9,105
05 Jul 2017	58.02	58.03	0.01	0.02	8,884
22 Jul 2019	60.00	59.88	-0.12	-0.20	8,502
13 Sep 2017	58.02	58.02	0.00	0.00	8,431
22 May 2020	54.88	54.99	0.11	0.20	8,250
29 Jul 2019	59.75	59.67	-0.08	-0.13	8,122
08 Mar 2017	58.76	58.75	-0.01	-0.02	8,115
30 Dec 2019	61.00	61.00	0.00	0.00	8,063
09 Oct 2019	58.86	59.87	1.01	1.72	8,018
08 Jan 2020	61.00	61.00	0.00	0.00	7,620
20 Mar 2020	60.32	59.50	-0.82	-1.36	7,424
13 Feb 2020	61.37	61.65	0.28	0.46	7,383
06 Dec 2017	59.66	60.00	0.34	0.57	7,261
10 Oct 2017	58.00	58.00	0.00	0.00	7,253
28 Oct 2020	55.45	55.45	0.00	0.00	7,184
04 Jul 2018	65.01	65.01	0.00	0.00	7,141
21 Apr 2017	58.00	58.04	0.04	0.07	7,027
06 Dec 2018	64.74	64.74	0.00	0.00	7,012
06 Dec 2019	60.00	60.00	0.00	0.00	6,959
16 Jan 2019	63.78	63.57	-0.21	-0.33	6,908
28 Jan 2020	61.22	61.07	-0.15	-0.25	6,883
14 Sep 2018	64.95	64.94	-0.01	-0.02	6,855
02 Sep 2019	59.01	58.57	-0.44	-0.75	6,813
07 Oct 2020	55.80	55.50	-0.30	-0.54	6,750
31 Jul 2018	65.03	65.02	-0.01	-0.02	6,688
20 Mar 2018	62.48	62.50	0.02	0.03	6,655
06 Oct 2020	56.00	55.80	-0.20	-0.36	6,535
03 Oct 2017	58.05	58.05	0.00	0.00	6,458
07 Jan 2020	61.00	61.00	0.00	0.00	6,312
26 Jan 2018	61.25	61.15	-0.10	-0.16	6,302
29 Sep 2017	58.05	58.07	0.02	0.03	6,298
07 Aug 2018	65.01	65.02	0.01	0.02	6,255
16 Sep 2020	54.98	54.92	-0.06	-0.11	6,233
28 Jun 2018	65.00	65.01	0.01	0.02	6,214
22 May 2017	58.03	58.00	-0.03	-0.05	6,169
20 Feb 2017	58.75	58.75	0.00	0.00	6,165
08 Jun 2017	58.00	58.00	0.00	0.00	6,094
23 Apr 2018	62.51	62.51	0.00	0.00	6,005
08 Mar 2019	63.60	63.59	-0.01	-0.02	6,000
15 Nov 2019	59.71	59.23	-0.48	-0.80	5,962
27 Mar 2017	59.01	59.00	-0.01	-0.02	5,856
09 Feb 2018	61.62	61.55	-0.07	-0.11	5,820
09 Aug 2018	65.01	65.02	0.01	0.02	5,800
18 Aug 2020	54.90	54.65	-0.25	-0.46	5,785
27 Aug 2019	59.49	59.48	-0.01	-0.02	5,732
20 Feb 2019	63.53	63.50	-0.03	-0.05	5,703
06 Apr 2020	55.00	55.00	0.00	0.00	5,660
21 Nov 2017	58.50	58.50	0.00	0.00	5,650
03 Sep 2019	58.57	58.52	-0.05	-0.09	5,645
10 Jun 2020	54.99	54.56	-0.43	-0.78	5,624
03 Jul 2017	58.01	58.01	0.00	0.00	5,615
08 Jan 2018	60.00	60.00	0.00	0.00	5,612
07 Sep 2018	65.00	65.00	0.00	0.00	5,571
19 Oct 2020	55.00	55.43	0.43	0.78	5,257
29 Jun 2020	54.99	54.54	-0.45	-0.82	5,250
08 Feb 2018	61.73	61.62	-0.11	-0.18	5,248
14 Feb 2020	61.65	61.85	0.20	0.32	5,163
26 Feb 2020	62.50	62.50	0.00	0.00	5,020
09 Jun 2020	54.77	54.99	0.22	0.40	5,012
12 Jun 2017	58.00	58.00	0.00	0.00	5,000
19 Jan 2018	60.50	60.52	0.02	0.03	5,000
04 Nov 2020	54.30	54.40	0.10	0.18	5,000
08 Feb 2019	63.72	63.65	-0.07	-0.11	4,910
04 Oct 2017	58.05	58.03	-0.02	-0.03	4,879
02 Aug 2019	59.73	59.75	0.02	0.03	4,825
18 Oct 2019	59.61	59.75	0.14	0.23	4,746
08 Oct 2020	55.50	55.49	-0.01	-0.02	4,743
08 Sep 2020	54.71	54.70	-0.01	-0.02	4,648
09 Nov 2020	54.35	54.35	0.00	0.00	4,600
02 May 2017	58.06	58.06	0.00	0.00	4,540
21 Jun 2019	62.50	62.50	0.00	0.00	4,532
28 Sep 2017	58.03	58.05	0.02	0.03	4,500
29 Oct 2020	55.45	55.49	0.04	0.07	4,415
26 Feb 2018	61.75	61.76	0.01	0.02	4,386
28 Apr 2020	54.75	54.75	0.00	0.00	4,376
19 Feb 2019	63.65	63.53	-0.12	-0.19	4,301
22 Nov 2017	58.50	58.50	0.00	0.00	4,272
21 Mar 2018	62.50	62.50	0.00	0.00	4,253
18 Jul 2018	65.05	65.10	0.05	0.08	4,251
30 Jul 2018	65.02	65.03	0.01	0.02	4,222
09 Sep 2020	54.70	54.72	0.02	0.04	4,144
17 Jul 2019	60.00	60.00	0.00	0.00	4,106
13 May 2019	63.32	63.00	-0.32	-0.51	4,000
17 Jul 2018	65.10	65.05	-0.05	-0.08	3,996
12 Mar 2018	62.01	62.01	0.00	0.00	3,949
20 Aug 2018	65.00	65.01	0.01	0.02	3,929
29 Jan 2020	61.07	61.26	0.19	0.31	3,923
26 May 2017	58.00	58.01	0.01	0.02	3,921
03 Feb 2020	61.30	61.29	-0.01	-0.02	3,885
26 Oct 2018	64.00	64.74	0.74	1.16	3,846
09 Mar 2017	58.75	58.75	0.00	0.00	3,819
02 Sep 2020	54.57	54.64	0.07	0.13	3,771
05 Aug 2020	54.90	54.94	0.04	0.07	3,752
19 Oct 2018	64.85	64.85	0.00	0.00	3,700
05 Oct 2020	56.00	56.00	0.00	0.00	3,675
11 Sep 2020	54.72	54.99	0.27	0.49	3,670
24 Feb 2017	58.65	58.34	-0.31	-0.53	3,598
12 Nov 2019	59.47	59.65	0.18	0.30	3,582
25 Mar 2019	63.51	63.51	0.00	0.00	3,560
09 Dec 2019	60.00	60.00	0.00	0.00	3,540
08 Aug 2018	65.02	65.01	-0.01	-0.02	3,534
06 Aug 2018	65.02	65.01	-0.01	-0.02	3,522
25 Jun 2018	65.01	65.01	0.00	0.00	3,521
03 Jan 2020	61.00	61.00	0.00	0.00	3,500
05 Apr 2018	62.56	62.63	0.07	0.11	3,480
03 May 2018	63.23	63.24	0.01	0.02	3,460
02 Apr 2020	55.00	55.51	0.51	0.93	3,355
07 Feb 2019	63.90	63.72	-0.18	-0.28	3,322
12 Dec 2017	61.00	61.00	0.00	0.00	3,299
10 Apr 2018	62.65	62.67	0.02	0.03	3,291
16 Sep 2019	58.60	58.38	-0.22	-0.38	3,284
16 Nov 2018	64.43	64.50	0.07	0.11	3,175
17 Jul 2017	58.02	58.02	0.00	0.00	3,151
18 Sep 2019	58.75	58.75	0.00	0.00	3,142
06 Jun 2019	62.88	62.54	-0.34	-0.54	3,122
20 Dec 2018	64.25	64.25	0.00	0.00	3,053
05 Jun 2020	54.99	54.99	0.00	0.00	3,041
07 May 2018	63.23	63.23	0.00	0.00	3,033
15 Jul 2019	60.00	60.00	0.00	0.00	3,032
13 Sep 2018	64.92	64.95	0.03	0.05	3,000
21 Sep 2017	58.00	58.03	0.03	0.05	2,925
25 May 2018	65.00	64.25	-0.75	-1.15	2,905
18 Apr 2017	58.00	58.01	0.01	0.02	2,904
02 Jan 2018	60.10	60.10	0.00	0.00	2,864
15 Mar 2017	58.79	58.80	0.01	0.02	2,850
28 Feb 2020	62.50	62.50	0.00	0.00	2,825
20 Feb 2018	61.71	61.72	0.01	0.02	2,802
29 May 2019	62.92	62.90	-0.02	-0.03	2,780
23 Oct 2017	58.06	58.05	-0.01	-0.02	2,698
02 Apr 2019	63.57	63.51	-0.06	-0.09	2,685
06 May 2019	63.00	63.01	0.01	0.02	2,685
18 May 2017	58.00	58.00	0.00	0.00	2,682
10 Oct 2018	64.94	64.90	-0.04	-0.06	2,679
24 Jul 2020	54.75	54.76	0.01	0.02	2,675
15 Feb 2018	61.63	61.71	0.08	0.13	2,668
07 Mar 2017	58.75	58.76	0.01	0.02	2,658
05 Jan 2018	60.11	60.00	-0.11	-0.18	2,617
23 Mar 2017	58.99	59.00	0.01	0.02	2,616
16 Feb 2017	58.74	58.75	0.01	0.02	2,612
15 Sep 2017	58.02	58.02	0.00	0.00	2,580
05 Sep 2017	58.02	58.03	0.01	0.02	2,575
17 Sep 2020	54.92	54.99	0.07	0.13	2,570
03 Nov 2017	58.10	58.13	0.03	0.05	2,559
18 Feb 2019	63.63	63.65	0.02	0.03	2,552
14 May 2020	54.99	54.99	0.00	0.00	2,550
24 Oct 2019	59.75	59.76	0.01	0.02	2,542
20 Nov 2017	58.50	58.50	0.00	0.00	2,526
23 Jun 2020	54.98	54.59	-0.39	-0.71	2,514
08 May 2019	63.37	63.51	0.14	0.22	2,500
04 May 2017	58.06	58.16	0.10	0.17	2,482
05 Nov 2018	64.75	64.74	-0.01	-0.02	2,482
07 Jul 2017	58.03	58.01	-0.02	-0.03	2,475
22 Mar 2019	63.53	63.51	-0.02	-0.03	2,446
12 Jan 2018	60.01	60.11	0.10	0.17	2,418
21 Aug 2018	65.01	65.01	0.00	0.00	2,400
17 Jun 2019	62.51	62.54	0.03	0.05	2,400
23 Sep 2019	58.53	58.50	-0.03	-0.05	2,400
19 Aug 2020	54.65	54.94	0.29	0.53	2,379
11 Nov 2019	59.47	59.47	0.00	0.00	2,355
24 Jan 2020	62.00	61.99	-0.01	-0.02	2,347
21 Oct 2019	59.75	59.75	0.00	0.00	2,333
27 Feb 2020	62.50	62.50	0.00	0.00	2,285
13 Nov 2019	59.65	59.71	0.06	0.10	2,249
12 Feb 2020	61.40	61.37	-0.03	-0.05	2,234
02 Aug 2017	58.02	58.02	0.00	0.00	2,225
17 Apr 2019	62.54	62.50	-0.04	-0.06	2,200
29 Oct 2019	59.75	59.57	-0.18	-0.30	2,191
17 Jun 2020	54.99	54.88	-0.11	-0.20	2,191
18 Mar 2020	62.45	62.18	-0.27	-0.43	2,182
29 May 2020	54.91	54.99	0.08	0.15	2,178
17 Oct 2018	64.89	64.85	-0.04	-0.06	2,175
21 Jan 2020	62.00	62.00	0.00	0.00	2,136
16 Jun 2020	54.99	54.99	0.00	0.00	2,132
16 Jul 2018	65.10	65.10	0.00	0.00	2,129
22 Feb 2018	61.72	61.72	0.00	0.00	2,124
12 Sep 2019	58.31	58.34	0.03	0.05	2,118
18 May 2018	64.00	64.01	0.01	0.02	2,086
12 Sep 2017	58.02	58.02	0.00	0.00	2,077
14 Jun 2019	62.59	62.51	-0.08	-0.13	2,061
15 May 2019	62.56	62.56	0.00	0.00	2,050
05 Nov 2019	59.46	59.31	-0.15	-0.25	2,050
19 Nov 2019	59.23	59.25	0.02	0.03	2,048
04 Jun 2019	62.56	62.88	0.32	0.51	2,034
22 Mar 2017	59.16	58.99	-0.17	-0.29	2,025
13 Mar 2019	63.59	63.59	0.00	0.00	2,022
17 Sep 2019	58.38	58.75	0.37	0.63	2,019
26 Jun 2019	62.49	62.40	-0.09	-0.14	2,010
15 Jan 2019	63.50	63.78	0.28	0.44	2,000
17 Dec 2019	59.85	59.87	0.02	0.03	1,989
10 Dec 2018	64.74	64.74	0.00	0.00	1,960
05 Jul 2019	62.10	62.15	0.05	0.08	1,960
22 Mar 2018	62.50	62.53	0.03	0.05	1,953
11 Nov 2020	54.35	54.35	0.00	0.00	1,932
05 Nov 2020	54.40	54.35	-0.05	-0.09	1,920
16 Apr 2018	62.70	62.68	-0.02	-0.03	1,900
28 May 2019	63.00	62.92	-0.08	-0.13	1,876
25 Jun 2019	62.50	62.49	-0.01	-0.02	1,866
15 Aug 2019	59.70	59.64	-0.06	-0.10	1,865
30 Aug 2019	59.08	59.01	-0.07	-0.12	1,865
08 Jun 2020	54.99	54.77	-0.22	-0.40	1,858
31 Mar 2020	56.39	55.79	-0.60	-1.06	1,853
19 Apr 2017	58.01	58.00	-0.01	-0.02	1,851
11 Apr 2019	63.01	63.00	-0.01	-0.02	1,837
18 Jan 2018	60.47	60.50	0.03	0.05	1,828
06 Nov 2020	54.35	54.35	0.00	0.00	1,822
20 Nov 2019	59.25	59.35	0.10	0.17	1,810
21 Aug 2017	58.02	58.02	0.00	0.00	1,800
19 Dec 2017	60.00	60.00	0.00	0.00	1,766
23 Dec 2019	59.90	60.82	0.92	1.54	1,758
08 Feb 2017	58.70	58.75	0.05	0.09	1,750
22 Aug 2019	59.49	59.50	0.01	0.02	1,735
20 Sep 2019	58.65	58.53	-0.12	-0.20	1,734
20 Oct 2020	55.43	55.05	-0.38	-0.69	1,732
03 Jul 2018	65.01	65.01	0.00	0.00	1,725
02 Dec 2019	59.75	59.75	0.00	0.00	1,718
06 Jan 2020	61.00	61.00	0.00	0.00	1,713
20 Feb 2020	62.50	62.50	0.00	0.00	1,709
24 Nov 2017	58.75	59.83	1.08	1.84	1,684
11 Dec 2019	60.00	59.76	-0.24	-0.40	1,670
09 May 2018	63.23	63.23	0.00	0.00	1,661
27 Mar 2020	57.00	56.39	-0.61	-1.07	1,655
08 Aug 2019	59.73	59.73	0.00	0.00	1,653
02 Jan 2020	61.00	61.00	0.00	0.00	1,640
10 Sep 2019	58.34	58.31	-0.03	-0.05	1,636
11 Sep 2018	64.92	64.95	0.03	0.05	1,630
14 Aug 2017	58.00	58.02	0.02	0.03	1,622
28 Mar 2019	63.52	63.51	-0.01	-0.02	1,599
04 May 2018	63.24	63.23	-0.01	-0.02	1,595
15 Feb 2019	63.64	63.63	-0.01	-0.02	1,571
21 Mar 2017	59.00	59.16	0.16	0.27	1,565
03 Jan 2018	60.10	60.10	0.00	0.00	1,564
09 Apr 2019	63.06	63.01	-0.05	-0.08	1,550
07 May 2019	63.01	63.37	0.36	0.57	1,548
28 Feb 2019	63.60	63.60	0.00	0.00	1,547
01 Oct 2018	64.94	64.93	-0.01	-0.02	1,532
16 Mar 2020	62.54	62.65	0.11	0.18	1,531
09 Sep 2019	58.51	58.34	-0.17	-0.29	1,520
20 Apr 2017	58.00	58.00	0.00	0.00	1,500
07 Dec 2017	60.00	60.67	0.67	1.12	1,500
20 Dec 2017	60.00	60.10	0.10	0.17	1,500
11 Oct 2019	59.87	59.00	-0.87	-1.45	1,500
28 Nov 2019	59.56	59.75	0.19	0.32	1,500
24 Aug 2020	54.75	54.65	-0.10	-0.18	1,500
23 May 2017	58.00	58.00	0.00	0.00	1,493
25 Nov 2019	59.48	59.56	0.08	0.13	1,474
03 Jun 2020	54.90	54.99	0.09	0.16	1,472
24 Jan 2018	60.93	61.00	0.07	0.11	1,471
03 Sep 2018	65.02	64.36	-0.66	-1.02	1,460
20 May 2020	54.64	54.65	0.01	0.02	1,459
05 Apr 2019	63.51	63.01	-0.50	-0.79	1,452
15 Sep 2020	54.99	54.98	-0.01	-0.02	1,442
20 Apr 2018	62.51	62.51	0.00	0.00	1,434
14 Jun 2018	65.50	65.00	-0.50	-0.76	1,432
03 Jul 2019	62.26	62.15	-0.11	-0.18	1,430
02 Mar 2017	58.34	58.75	0.41	0.70	1,418
02 Jun 2017	58.00	58.00	0.00	0.00	1,418
05 Dec 2019	59.93	60.00	0.07	0.12	1,396
10 Jan 2018	60.00	60.01	0.01	0.02	1,380
11 Aug 2020	54.90	54.90	0.00	0.00	1,365
28 Mar 2017	59.00	59.00	0.00	0.00	1,343
21 Jan 2019	62.99	63.91	0.92	1.46	1,329
15 Aug 2018	65.01	65.01	0.00	0.00	1,324
04 Dec 2017	60.00	60.00	0.00	0.00	1,319
09 Mar 2020	62.50	62.50	0.00	0.00	1,309
19 Nov 2020	54.35	54.13	-0.22	-0.40	1,309
15 Jan 2020	61.01	61.02	0.01	0.02	1,289
06 Aug 2019	59.74	59.73	-0.01	-0.02	1,286
29 Nov 2019	59.75	59.75	0.00	0.00	1,267
25 Apr 2019	62.50	62.50	0.00	0.00	1,255
14 Jan 2019	63.99	63.50	-0.49	-0.77	1,234
14 Apr 2020	54.50	54.73	0.23	0.42	1,218
15 Oct 2019	59.13	59.13	0.00	0.00	1,200
25 Aug 2017	58.03	58.02	-0.01	-0.02	1,194
15 Jan 2018	60.11	60.40	0.29	0.48	1,179
16 Apr 2020	54.70	54.60	-0.10	-0.18	1,177
29 Mar 2017	59.00	58.99	-0.01	-0.02	1,169
17 Feb 2017	58.75	58.75	0.00	0.00	1,167
30 Jul 2019	59.67	59.36	-0.31	-0.52	1,140
25 Apr 2018	62.52	62.51	-0.01	-0.02	1,132
13 Oct 2020	55.50	55.00	-0.50	-0.90	1,131
07 Apr 2020	55.00	54.75	-0.25	-0.45	1,119
11 Aug 2017	58.00	58.00	0.00	0.00	1,111
05 Oct 2017	58.03	58.02	-0.01	-0.02	1,105
25 Sep 2019	58.50	58.50	0.00	0.00	1,088
09 Aug 2017	58.00	58.00	0.00	0.00	1,083
07 May 2020	54.98	54.98	0.00	0.00	1,056
19 Mar 2018	62.50	62.48	-0.02	-0.03	1,050
26 Jun 2018	65.01	65.00	-0.01	-0.02	1,050
19 May 2020	54.64	54.64	0.00	0.00	1,035
11 Jul 2017	58.03	58.03	0.00	0.00	1,034
17 Apr 2020	54.60	54.60	0.00	0.00	1,021
27 Feb 2019	63.60	63.60	0.00	0.00	1,020
19 Jul 2019	60.00	60.00	0.00	0.00	1,015
04 Dec 2018	64.74	64.74	0.00	0.00	1,010
01 Feb 2018	61.31	61.41	0.10	0.16	1,005
13 Jun 2017	58.00	58.00	0.00	0.00	1,000
09 Nov 2017	58.10	58.50	0.40	0.69	1,000
29 Jan 2018	61.15	62.78	1.63	2.67	1,000
10 May 2018	63.23	63.24	0.01	0.02	1,000
29 May 2018	64.25	64.28	0.03	0.05	1,000
20 Jul 2018	65.10	65.05	-0.05	-0.08	1,000
01 Nov 2018	64.74	64.75	0.01	0.02	1,000
12 Nov 2018	64.50	64.50	0.00	0.00	1,000
31 Dec 2018	64.25	64.25	0.00	0.00	1,000
22 Feb 2019	63.63	63.50	-0.13	-0.20	1,000
09 Jan 2020	61.00	60.00	-1.00	-1.64	1,000
12 Mar 2020	62.52	62.52	0.00	0.00	1,000
01 May 2020	54.81	54.99	0.18	0.33	1,000
10 Aug 2020	54.99	54.90	-0.09	-0.16	1,000
25 Sep 2020	54.80	54.80	0.00	0.00	1,000
06 May 2020	54.97	54.98	0.01	0.02	980
12 Dec 2019	59.76	59.80	0.04	0.07	966
12 Jul 2019	62.00	60.00	-2.00	-3.23	960
13 Jun 2019	62.59	62.59	0.00	0.00	958
27 Apr 2020	54.75	54.75	0.00	0.00	952
22 Jan 2020	62.00	62.00	0.00	0.00	949
17 Oct 2019	59.19	59.61	0.42	0.71	942
14 Mar 2017	58.76	58.79	0.03	0.05	935
15 May 2017	58.01	58.00	-0.01	-0.02	932
22 Aug 2017	58.02	58.03	0.01	0.02	932
08 Apr 2019	63.01	63.06	0.05	0.08	931
24 May 2017	58.00	58.00	0.00	0.00	926
11 Apr 2018	62.67	62.65	-0.02	-0.03	925
27 Jan 2020	61.99	61.22	-0.77	-1.24	921
13 Jul 2020	54.95	54.75	-0.20	-0.36	913
03 Oct 2018	64.94	64.94	0.00	0.00	911
13 Apr 2017	58.50	58.00	-0.50	-0.85	905
13 Aug 2018	65.02	65.02	0.00	0.00	900
19 Dec 2019	59.85	60.00	0.15	0.25	900
05 Mar 2020	62.50	62.50	0.00	0.00	900
23 Apr 2019	62.50	62.50	0.00	0.00	887
30 Sep 2020	55.50	55.93	0.43	0.77	875
19 Feb 2018	61.71	61.71	0.00	0.00	864
25 Feb 2019	63.50	63.60	0.10	0.16	860
07 Oct 2019	59.00	59.00	0.00	0.00	858
06 Sep 2018	64.48	65.00	0.52	0.81	838
14 Aug 2019	59.88	59.70	-0.18	-0.30	837
23 Nov 2020	54.28	54.15	-0.13	-0.24	836
10 Jul 2017	58.01	58.03	0.02	0.03	802
04 Dec 2019	59.75	59.93	0.18	0.30	800
08 Nov 2017	58.10	58.10	0.00	0.00	765
15 Dec 2017	60.10	60.09	-0.01	-0.02	760
25 Mar 2020	57.93	57.00	-0.93	-1.61	754
17 Nov 2017	58.50	58.50	0.00	0.00	750
05 Oct 2018	64.94	64.94	0.00	0.00	750
30 Jan 2019	63.65	63.65	0.00	0.00	735
01 Oct 2019	58.51	58.53	0.02	0.03	734
13 Jul 2017	58.03	58.03	0.00	0.00	716
26 Jul 2019	59.75	59.75	0.00	0.00	707
26 Nov 2018	64.50	64.41	-0.09	-0.14	703
24 Jul 2019	59.88	59.58	-0.30	-0.50	700
17 Nov 2020	54.05	54.35	0.30	0.56	697
03 Apr 2017	58.99	58.99	0.00	0.00	696
09 Oct 2017	58.02	58.00	-0.02	-0.03	695
20 Mar 2017	59.00	59.00	0.00	0.00	690
21 Aug 2020	54.75	54.75	0.00	0.00	681
01 Nov 2019	59.40	59.47	0.07	0.12	675
18 May 2020	54.53	54.64	0.11	0.20	664
26 Mar 2019	63.51	63.52	0.01	0.02	656
16 Jan 2020	61.02	61.01	-0.01	-0.02	650
27 Mar 2018	62.53	62.66	0.13	0.21	641
12 Jun 2020	54.56	54.50	-0.06	-0.11	639
10 Sep 2018	65.00	64.92	-0.08	-0.12	637
28 Nov 2017	59.83	60.00	0.17	0.28	634
07 Nov 2019	59.46	59.46	0.00	0.00	630
13 Feb 2019	63.64	63.64	0.00	0.00	625
12 Feb 2019	63.65	63.64	-0.01	-0.02	615
13 Nov 2018	64.50	64.50	0.00	0.00	613
27 Oct 2017	58.50	58.10	-0.40	-0.68	612
26 Oct 2017	58.06	58.50	0.44	0.76	610
18 Jan 2019	62.75	62.99	0.24	0.38	607
24 May 2019	62.94	62.90	-0.04	-0.06	605
17 Jul 2020	54.75	54.75	0.00	0.00	601
20 Jul 2020	54.75	54.90	0.15	0.27	598
13 Jun 2018	66.00	65.50	-0.50	-0.76	591
24 Jun 2019	62.50	62.50	0.00	0.00	591
01 Dec 2017	60.00	60.00	0.00	0.00	590
01 Jun 2020	54.99	54.90	-0.09	-0.16	574
02 May 2019	63.00	63.00	0.00	0.00	570
16 May 2019	62.56	62.56	0.00	0.00	567
04 Sep 2018	64.36	64.48	0.12	0.19	560
03 May 2019	63.00	63.00	0.00	0.00	555
08 May 2017	58.06	58.06	0.00	0.00	550
09 Mar 2018	61.96	62.01	0.05	0.08	546
21 May 2019	62.56	62.90	0.34	0.54	537
07 Jun 2017	58.00	58.00	0.00	0.00	533
09 Apr 2020	54.50	54.50	0.00	0.00	529
01 Sep 2020	54.64	54.57	-0.07	-0.13	526
19 Oct 2017	58.02	58.05	0.03	0.05	525
20 Nov 2020	54.13	54.28	0.15	0.28	525
13 Mar 2017	58.76	58.76	0.00	0.00	520
10 Dec 2019	60.00	60.00	0.00	0.00	520
16 Jul 2020	54.75	54.75	0.00	0.00	520
13 Aug 2019	59.98	59.88	-0.10	-0.17	513
04 Jul 2017	58.01	58.02	0.01	0.02	501
14 Nov 2017	58.50	58.50	0.00	0.00	500
14 Feb 2018	61.55	61.63	0.08	0.13	500
28 Feb 2018	61.76	61.90	0.14	0.23	500
12 Apr 2018	62.65	62.70	0.05	0.08	500
08 May 2018	63.23	63.23	0.00	0.00	500
22 Aug 2018	65.01	65.02	0.01	0.02	500
27 Aug 2018	65.00	65.00	0.00	0.00	500
30 Nov 2018	64.66	64.66	0.00	0.00	500
29 Aug 2019	59.48	59.08	-0.40	-0.67	500
28 May 2020	54.99	54.91	-0.08	-0.15	500
31 Jul 2020	54.78	54.75	-0.03	-0.05	500
18 Sep 2020	54.99	54.90	-0.09	-0.16	500
28 Dec 2017	60.10	60.10	0.00	0.00	478
17 Jan 2018	60.50	60.47	-0.03	-0.05	478
24 May 2018	64.25	65.00	0.75	1.17	475
08 Apr 2020	54.75	54.50	-0.25	-0.46	471
02 Jun 2020	54.90	54.90	0.00	0.00	471
25 Aug 2020	54.65	54.65	0.00	0.00	467
06 Apr 2017	58.99	58.50	-0.49	-0.83	466
11 Jan 2018	60.01	60.01	0.00	0.00	458
10 Jul 2018	65.01	65.10	0.09	0.14	450
18 Nov 2020	54.35	54.35	0.00	0.00	447
07 Nov 2018	64.74	64.50	-0.24	-0.37	446
13 Dec 2017	61.00	61.00	0.00	0.00	436
18 Aug 2017	58.02	58.02	0.00	0.00	422
10 Nov 2020	54.35	54.35	0.00	0.00	417
11 Jun 2018	64.25	67.50	3.25	5.06	414
23 Aug 2017	58.03	58.02	-0.01	-0.02	400
03 Aug 2020	54.75	54.89	0.14	0.26	392
29 Jun 2017	58.00	58.01	0.01	0.02	371
10 Aug 2017	58.00	58.00	0.00	0.00	370
27 Jun 2019	62.40	62.27	-0.13	-0.21	369
18 Dec 2018	64.41	64.34	-0.07	-0.11	364
09 Nov 2018	64.50	64.50	0.00	0.00	360
27 May 2019	62.90	63.00	0.10	0.16	355
07 Sep 2020	54.70	54.71	0.01	0.02	352
11 Feb 2020	61.37	61.40	0.03	0.05	351
03 Nov 2020	54.30	54.30	0.00	0.00	350
17 Mar 2017	58.80	59.00	0.20	0.34	345
16 Jan 2018	60.40	60.50	0.10	0.17	343
18 Jul 2019	60.00	60.00	0.00	0.00	342
26 Sep 2019	58.50	58.51	0.01	0.02	340
04 Jul 2019	62.15	62.10	-0.05	-0.08	338
25 Jul 2019	59.58	59.75	0.17	0.29	330
06 Mar 2018	61.90	61.96	0.06	0.10	326
28 Aug 2018	65.00	65.02	0.02	0.03	325
08 Jul 2019	62.15	62.01	-0.14	-0.23	322
29 Apr 2020	54.75	54.81	0.06	0.11	318
29 Oct 2018	64.74	64.74	0.00	0.00	313
03 Jan 2019	64.25	64.00	-0.25	-0.39	312
16 Nov 2017	58.50	58.50	0.00	0.00	304
27 Jun 2018	65.00	65.00	0.00	0.00	304
05 Jul 2018	65.01	65.01	0.00	0.00	300
21 May 2020	54.65	54.88	0.23	0.42	300
02 Oct 2020	55.50	56.00	0.50	0.90	300
09 Jul 2018	65.01	65.01	0.00	0.00	296
22 Oct 2020	55.05	55.45	0.40	0.73	290
26 May 2020	54.99	54.99	0.00	0.00	281
23 Jan 2018	60.52	60.93	0.41	0.68	279
12 Nov 2020	54.35	54.35	0.00	0.00	277
07 Feb 2017	58.75	58.70	-0.05	-0.09	274
12 Aug 2020	54.90	54.90	0.00	0.00	271
25 Jul 2017	58.02	58.01	-0.01	-0.02	268
29 Jan 2019	63.60	63.65	0.05	0.08	265
29 Mar 2018	62.66	62.65	-0.01	-0.02	262
14 Oct 2020	55.00	55.00	0.00	0.00	254
05 Dec 2018	64.74	64.74	0.00	0.00	250
11 Jul 2019	62.00	62.00	0.00	0.00	250
06 Nov 2019	59.31	59.46	0.15	0.25	250
31 Dec 2019	61.00	61.00	0.00	0.00	250
26 Aug 2019	59.50	59.49	-0.01	-0.02	245
10 Jun 2019	62.54	62.61	0.07	0.11	244
22 Oct 2018	64.85	64.75	-0.10	-0.15	240
02 Jul 2019	62.27	62.26	-0.01	-0.02	238
14 Aug 2018	65.02	65.01	-0.01	-0.02	235
26 Feb 2019	63.60	63.60	0.00	0.00	231
22 Nov 2019	59.35	59.48	0.13	0.22	228
24 Mar 2017	59.00	59.01	0.01	0.02	226
13 Nov 2020	54.35	54.10	-0.25	-0.46	225
16 Jul 2019	60.00	60.00	0.00	0.00	224
28 Jul 2020	54.75	54.78	0.03	0.05	222
23 Oct 2018	64.75	64.75	0.00	0.00	219
05 Aug 2019	59.75	59.74	-0.01	-0.02	218
08 Nov 2019	59.46	59.47	0.01	0.02	210
04 Jan 2019	64.00	64.00	0.00	0.00	207
11 Dec 2018	64.74	64.74	0.00	0.00	205
23 Apr 2020	54.75	54.75	0.00	0.00	202
24 Jul 2017	58.02	58.02	0.00	0.00	200
18 Sep 2018	64.94	64.94	0.00	0.00	200
24 Dec 2018	64.06	64.00	-0.06	-0.09	200
03 Apr 2019	63.51	63.01	-0.50	-0.79	200
01 Jul 2019	62.27	62.27	0.00	0.00	200
04 Oct 2019	58.53	59.00	0.47	0.80	200
30 Jun 2017	58.01	58.01	0.00	0.00	197
08 Dec 2017	60.67	61.00	0.33	0.54	196
24 Aug 2018	65.02	65.00	-0.02	-0.03	195
23 Sep 2020	54.90	54.80	-0.10	-0.18	192
12 Oct 2018	64.90	64.85	-0.05	-0.08	191
10 Mar 2017	58.75	58.76	0.01	0.02	189
23 May 2019	62.90	62.94	0.04	0.06	179
21 Feb 2017	58.75	57.50	-1.25	-2.13	177
04 May 2020	54.99	54.99	0.00	0.00	177
26 Oct 2020	55.45	55.45	0.00	0.00	177
10 Feb 2017	58.75	58.70	-0.05	-0.09	174
06 Apr 2018	62.63	62.65	0.02	0.03	173
16 Aug 2018	65.01	65.00	-0.01	-0.02	171
03 Mar 2017	58.75	58.75	0.00	0.00	167
22 Jun 2018	65.01	65.01	0.00	0.00	165
14 Dec 2018	64.66	64.41	-0.25	-0.39	165
11 May 2017	58.06	58.01	-0.05	-0.09	163
16 Feb 2018	61.71	61.71	0.00	0.00	163
21 Nov 2019	59.35	59.35	0.00	0.00	162
04 Feb 2020	61.29	61.22	-0.07	-0.11	161
31 Oct 2017	58.10	58.10	0.00	0.00	160
25 Jan 2018	61.00	61.25	0.25	0.41	160
17 Aug 2020	54.90	54.90	0.00	0.00	160
15 Oct 2018	64.85	64.89	0.04	0.06	159
24 Jan 2019	63.91	63.60	-0.31	-0.49	154
17 Mar 2020	62.65	62.45	-0.20	-0.32	150
07 Aug 2017	58.02	58.00	-0.02	-0.03	147
23 Aug 2018	65.02	65.02	0.00	0.00	145
15 Apr 2020	54.73	54.70	-0.03	-0.05	143
22 May 2018	64.25	64.25	0.00	0.00	134
19 Sep 2018	64.94	64.94	0.00	0.00	132
25 Oct 2018	64.24	64.00	-0.24	-0.37	130
13 Feb 2017	58.70	58.73	0.03	0.05	126
26 Jun 2020	54.99	54.99	0.00	0.00	117
21 May 2018	64.01	64.25	0.24	0.37	116
24 Oct 2018	64.75	64.24	-0.51	-0.79	115
14 Feb 2017	58.73	58.71	-0.02	-0.03	112
04 Sep 2017	58.02	58.02	0.00	0.00	110
02 Jul 2020	54.99	54.99	0.00	0.00	110
30 Jul 2020	54.78	54.78	0.00	0.00	110
04 Apr 2018	62.56	62.56	0.00	0.00	109
14 Jul 2020	54.75	54.67	-0.08	-0.15	107
23 Jul 2018	65.05	65.01	-0.04	-0.06	104
16 May 2017	58.00	58.00	0.00	0.00	100
06 Nov 2017	58.13	58.10	-0.03	-0.05	100
23 Nov 2017	58.50	58.75	0.25	0.43	100
14 Dec 2017	61.00	60.10	-0.90	-1.48	100
19 Apr 2018	62.51	62.51	0.00	0.00	100
21 Jun 2018	65.01	65.01	0.00	0.00	100
10 Jan 2019	64.00	63.99	-0.01	-0.02	100
10 Apr 2019	63.01	63.01	0.00	0.00	100
30 Apr 2019	62.50	63.00	0.50	0.80	100
20 May 2019	62.56	62.56	0.00	0.00	100
31 May 2019	62.90	62.90	0.00	0.00	100
19 Aug 2019	59.50	59.50	0.00	0.00	100
11 May 2020	54.47	54.99	0.52	0.95	100
27 May 2020	54.99	54.99	0.00	0.00	100
30 Jun 2020	54.54	54.99	0.45	0.83	100
15 Oct 2020	55.00	55.00	0.00	0.00	100
05 Dec 2017	60.00	59.66	-0.34	-0.57	98
06 Mar 2017	58.75	58.75	0.00	0.00	93
07 Aug 2020	54.94	54.99	0.05	0.09	90
09 Jul 2019	62.01	62.00	-0.01	-0.02	88
06 Jul 2017	58.03	58.03	0.00	0.00	82
04 Sep 2020	54.67	54.70	0.03	0.05	82
15 May 2018	63.24	64.00	0.76	1.20	80
05 Jun 2018	65.00	64.25	-0.75	-1.15	80
19 Mar 2019	63.52	63.52	0.00	0.00	77
11 Sep 2017	58.03	58.02	-0.01	-0.02	75
04 Oct 2018	64.94	64.94	0.00	0.00	75
09 Oct 2018	64.94	64.94	0.00	0.00	75
16 Aug 2019	59.64	59.50	-0.14	-0.23	70
18 Jun 2018	65.00	65.01	0.01	0.02	69
10 Jul 2020	54.65	54.95	0.30	0.55	69
02 Oct 2017	58.07	58.05	-0.02	-0.03	66
10 Jul 2019	62.00	62.00	0.00	0.00	66
13 Sep 2019	58.34	58.60	0.26	0.45	66
21 Feb 2020	62.50	62.50	0.00	0.00	64
12 Jun 2018	67.50	66.00	-1.50	-2.22	62
06 Feb 2017	58.74	58.75	0.01	0.02	60
14 Oct 2019	59.00	59.13	0.13	0.22	56
24 Oct 2017	58.05	58.05	0.00	0.00	54
06 Jul 2020	54.60	54.95	0.35	0.64	53
31 May 2017	58.01	58.00	-0.01	-0.02	50
03 Apr 2018	62.65	62.56	-0.09	-0.14	50
14 Jan 2020	61.00	61.01	0.01	0.02	50
23 Jul 2020	54.76	54.75	-0.01	-0.02	50
14 Aug 2020	54.90	54.90	0.00	0.00	50
20 Dec 2019	60.00	59.90	-0.10	-0.17	49
01 Jun 2018	64.28	65.00	0.72	1.12	47
04 Jun 2018	65.00	65.00	0.00	0.00	45
15 Aug 2017	58.02	58.03	0.01	0.02	42
21 Dec 2018	64.25	64.06	-0.19	-0.30	40
07 Jan 2019	64.00	64.00	0.00	0.00	40
12 Aug 2019	59.86	59.98	0.12	0.20	40
18 Dec 2019	59.87	59.85	-0.02	-0.03	39
08 Aug 2017	58.00	58.00	0.00	0.00	38
04 Apr 2019	63.01	63.51	0.50	0.79	35
20 Sep 2017	58.02	58.00	-0.02	-0.03	34
13 Dec 2019	59.80	59.76	-0.04	-0.07	32
21 Feb 2019	63.50	63.63	0.13	0.20	31
07 Sep 2017	58.10	58.03	-0.07	-0.12	30
25 Jan 2019	63.60	63.59	-0.01	-0.02	30
12 Mar 2019	63.59	63.59	0.00	0.00	30
15 Jul 2020	54.67	54.75	0.08	0.15	30
01 Oct 2020	55.93	55.50	-0.43	-0.77	30
07 Jul 2020	54.95	54.60	-0.35	-0.64	29
14 Sep 2017	58.02	58.02	0.00	0.00	25
22 Apr 2020	54.60	54.75	0.15	0.27	25
15 Jun 2020	54.50	54.99	0.49	0.90	25
03 Jul 2020	54.99	54.60	-0.39	-0.71	25
16 Nov 2020	54.10	54.05	-0.05	-0.09	24
12 Sep 2018	64.95	64.92	-0.03	-0.05	23
05 Feb 2019	63.64	63.90	0.26	0.41	23
09 Oct 2020	55.49	55.50	0.01	0.02	23
24 Aug 2017	58.02	58.03	0.01	0.02	20
07 Dec 2018	64.74	64.74	0.00	0.00	20
01 Mar 2018	61.90	61.90	0.00	0.00	20
12 Jul 2018	65.10	65.10	0.00	0.00	18
27 Dec 2018	64.00	64.25	0.25	0.39	17
25 Oct 2017	58.05	58.06	0.01	0.02	16
23 Nov 2018	64.50	64.50	0.00	0.00	16
18 Dec 2017	60.09	60.00	-0.09	-0.15	15
02 Aug 2018	65.02	65.02	0.00	0.00	15
10 Aug 2018	65.02	65.02	0.00	0.00	15
08 Oct 2018	64.94	64.94	0.00	0.00	15
11 Jun 2019	62.61	62.60	-0.01	-0.02	15
07 Feb 2020	61.40	61.40	0.00	0.00	15
04 Aug 2020	54.89	54.90	0.01	0.02	15
27 Jul 2020	54.76	54.75	-0.01	-0.02	11
13 Nov 2017	58.50	58.50	0.00	0.00	10
02 Jul 2018	65.01	65.01	0.00	0.00	10
13 Jan 2020	60.97	61.00	0.03	0.05	10
06 Feb 2020	61.38	61.40	0.02	0.03	10
18 Feb 2020	61.85	62.50	0.65	1.05	10
28 Sep 2018	64.94	64.94	0.00	0.00	8
27 Dec 2019	60.82	61.00	0.18	0.30	8
30 Oct 2019	59.57	59.47	-0.10	-0.17	5
12 Dec 2018	64.74	64.66	-0.08	-0.12	4
07 Apr 2017	58.50	58.50	0.00	0.00	3
09 Jul 2020	54.60	54.65	0.05	0.09	1
09 Feb 2017	58.75	58.75	0.00	0.00	0
23 Feb 2017	58.65	58.65	0.00	0.00	0
01 Mar 2017	58.34	58.34	0.00	0.00	0
16 Mar 2017	58.80	58.80	0.00	0.00	0
04 Apr 2017	58.99	58.99	0.00	0.00	0
05 Apr 2017	58.99	58.99	0.00	0.00	0
10 Apr 2017	58.50	58.50	0.00	0.00	0
11 Apr 2017	58.50	58.50	0.00	0.00	0
12 Apr 2017	58.50	58.50	0.00	0.00	0
24 Apr 2017	58.04	58.04	0.00	0.00	0
25 Apr 2017	58.04	58.04	0.00	0.00	0
27 Apr 2017	58.06	58.06	0.00	0.00	0
03 May 2017	58.06	58.06	0.00	0.00	0
09 May 2017	58.06	58.06	0.00	0.00	0
10 May 2017	58.06	58.06	0.00	0.00	0
12 May 2017	58.01	58.01	0.00	0.00	0
17 May 2017	58.00	58.00	0.00	0.00	0
25 May 2017	58.00	58.00	0.00	0.00	0
29 May 2017	58.01	58.01	0.00	0.00	0
01 Jun 2017	58.00	58.00	0.00	0.00	0
06 Jun 2017	58.00	58.00	0.00	0.00	0
16 Jun 2017	58.00	58.00	0.00	0.00	0
21 Jun 2017	58.00	58.00	0.00	0.00	0
22 Jun 2017	58.00	58.00	0.00	0.00	0
23 Jun 2017	58.00	58.00	0.00	0.00	0
27 Jun 2017	58.00	58.00	0.00	0.00	0
28 Jun 2017	58.00	58.00	0.00	0.00	0
12 Jul 2017	58.03	58.03	0.00	0.00	0
20 Jul 2017	58.02	58.02	0.00	0.00	0
21 Jul 2017	58.02	58.02	0.00	0.00	0
28 Jul 2017	58.02	58.02	0.00	0.00	0
31 Jul 2017	58.02	58.02	0.00	0.00	0
03 Aug 2017	58.02	58.02	0.00	0.00	0
16 Aug 2017	58.03	58.03	0.00	0.00	0
28 Aug 2017	58.02	58.02	0.00	0.00	0
29 Aug 2017	58.02	58.02	0.00	0.00	0
01 Sep 2017	58.02	58.02	0.00	0.00	0
08 Sep 2017	58.03	58.03	0.00	0.00	0
18 Sep 2017	58.02	58.02	0.00	0.00	0
22 Sep 2017	58.03	58.03	0.00	0.00	0
26 Sep 2017	58.03	58.03	0.00	0.00	0
27 Sep 2017	58.03	58.03	0.00	0.00	0
06 Oct 2017	58.02	58.02	0.00	0.00	0
11 Oct 2017	58.00	58.00	0.00	0.00	0
12 Oct 2017	58.00	58.00	0.00	0.00	0
17 Oct 2017	58.02	58.02	0.00	0.00	0
30 Oct 2017	58.10	58.10	0.00	0.00	0
01 Nov 2017	58.10	58.10	0.00	0.00	0
02 Nov 2017	58.10	58.10	0.00	0.00	0
07 Nov 2017	58.10	58.10	0.00	0.00	0
10 Nov 2017	58.50	58.50	0.00	0.00	0
15 Nov 2017	58.50	58.50	0.00	0.00	0
27 Nov 2017	59.83	59.83	0.00	0.00	0
29 Nov 2017	60.00	60.00	0.00	0.00	0
30 Nov 2017	60.00	60.00	0.00	0.00	0
21 Dec 2017	60.10	60.10	0.00	0.00	0
22 Dec 2017	60.10	60.10	0.00	0.00	0
27 Dec 2017	60.10	60.10	0.00	0.00	0
29 Dec 2017	60.10	60.10	0.00	0.00	0
09 Jan 2018	60.00	60.00	0.00	0.00	0
22 Jan 2018	60.52	60.52	0.00	0.00	0
31 Jan 2018	61.31	61.31	0.00	0.00	0
02 Feb 2018	61.41	61.41	0.00	0.00	0
05 Feb 2018	61.41	61.41	0.00	0.00	0
06 Feb 2018	61.41	61.41	0.00	0.00	0
21 Feb 2018	61.72	61.72	0.00	0.00	0
27 Feb 2018	61.76	61.76	0.00	0.00	0
02 Mar 2018	61.90	61.90	0.00	0.00	0
05 Mar 2018	61.90	61.90	0.00	0.00	0
07 Mar 2018	61.96	61.96	0.00	0.00	0
08 Mar 2018	61.96	61.96	0.00	0.00	0
23 Mar 2018	62.53	62.53	0.00	0.00	0
26 Mar 2018	62.53	62.53	0.00	0.00	0
28 Mar 2018	62.66	62.66	0.00	0.00	0
09 Apr 2018	62.65	62.65	0.00	0.00	0
13 Apr 2018	62.70	62.70	0.00	0.00	0
17 Apr 2018	62.68	62.68	0.00	0.00	0
26 Apr 2018	62.51	62.51	0.00	0.00	0
30 Apr 2018	63.01	63.01	0.00	0.00	0
01 May 2018	63.01	63.01	0.00	0.00	0
11 May 2018	63.24	63.24	0.00	0.00	0
14 May 2018	63.24	63.24	0.00	0.00	0
16 May 2018	64.00	64.00	0.00	0.00	0
17 May 2018	64.00	64.00	0.00	0.00	0
23 May 2018	64.25	64.25	0.00	0.00	0
28 May 2018	64.25	64.25	0.00	0.00	0
06 Jun 2018	64.25	64.25	0.00	0.00	0
07 Jun 2018	64.25	64.25	0.00	0.00	0
08 Jun 2018	64.25	64.25	0.00	0.00	0
20 Jun 2018	65.01	65.01	0.00	0.00	0
29 Jun 2018	65.01	65.01	0.00	0.00	0
06 Jul 2018	65.01	65.01	0.00	0.00	0
19 Jul 2018	65.10	65.10	0.00	0.00	0
24 Jul 2018	65.01	65.01	0.00	0.00	0
03 Aug 2018	65.02	65.02	0.00	0.00	0
17 Aug 2018	65.00	65.00	0.00	0.00	0
29 Aug 2018	65.02	65.02	0.00	0.00	0
05 Sep 2018	64.48	64.48	0.00	0.00	0
17 Sep 2018	64.94	64.94	0.00	0.00	0
20 Sep 2018	64.94	64.94	0.00	0.00	0
11 Oct 2018	64.90	64.90	0.00	0.00	0
30 Oct 2018	64.74	64.74	0.00	0.00	0
31 Oct 2018	64.74	64.74	0.00	0.00	0
02 Nov 2018	64.75	64.75	0.00	0.00	0
19 Nov 2018	64.50	64.50	0.00	0.00	0
20 Nov 2018	64.50	64.50	0.00	0.00	0
22 Nov 2018	64.50	64.50	0.00	0.00	0
27 Nov 2018	64.41	64.41	0.00	0.00	0
13 Dec 2018	64.66	64.66	0.00	0.00	0
17 Dec 2018	64.41	64.41	0.00	0.00	0
28 Dec 2018	64.25	64.25	0.00	0.00	0
02 Jan 2019	64.25	64.25	0.00	0.00	0
09 Jan 2019	64.00	64.00	0.00	0.00	0
11 Jan 2019	63.99	63.99	0.00	0.00	0
22 Jan 2019	63.91	63.91	0.00	0.00	0
23 Jan 2019	63.91	63.91	0.00	0.00	0
04 Feb 2019	63.64	63.64	0.00	0.00	0
06 Feb 2019	63.90	63.90	0.00	0.00	0
01 Mar 2019	63.60	63.60	0.00	0.00	0
06 Mar 2019	63.60	63.60	0.00	0.00	0
11 Mar 2019	63.59	63.59	0.00	0.00	0
27 Mar 2019	63.52	63.52	0.00	0.00	0
01 Apr 2019	63.57	63.57	0.00	0.00	0
12 Apr 2019	63.00	63.00	0.00	0.00	0
15 Apr 2019	63.00	63.00	0.00	0.00	0
24 Apr 2019	62.50	62.50	0.00	0.00	0
26 Apr 2019	62.50	62.50	0.00	0.00	0
29 Apr 2019	62.50	62.50	0.00	0.00	0
01 May 2019	63.00	63.00	0.00	0.00	0
09 May 2019	63.51	63.51	0.00	0.00	0
17 May 2019	62.56	62.56	0.00	0.00	0
22 May 2019	62.90	62.90	0.00	0.00	0
07 Jun 2019	62.54	62.54	0.00	0.00	0
28 Jun 2019	62.27	62.27	0.00	0.00	0
23 Jul 2019	59.88	59.88	0.00	0.00	0
07 Aug 2019	59.73	59.73	0.00	0.00	0
20 Aug 2019	59.50	59.50	0.00	0.00	0
23 Aug 2019	59.50	59.50	0.00	0.00	0
28 Aug 2019	59.48	59.48	0.00	0.00	0
05 Sep 2019	58.44	58.44	0.00	0.00	0
27 Sep 2019	58.51	58.51	0.00	0.00	0
30 Sep 2019	58.51	58.51	0.00	0.00	0
02 Oct 2019	58.53	58.53	0.00	0.00	0
03 Oct 2019	58.53	58.53	0.00	0.00	0
10 Oct 2019	59.87	59.87	0.00	0.00	0
14 Nov 2019	59.71	59.71	0.00	0.00	0
18 Nov 2019	59.23	59.23	0.00	0.00	0
26 Nov 2019	59.56	59.56	0.00	0.00	0
27 Nov 2019	59.56	59.56	0.00	0.00	0
03 Dec 2019	59.75	59.75	0.00	0.00	0
24 Dec 2019	60.82	60.82	0.00	0.00	0
23 Jan 2020	62.00	62.00	0.00	0.00	0
17 Feb 2020	61.85	61.85	0.00	0.00	0
06 Mar 2020	62.50	62.50	0.00	0.00	0
26 Mar 2020	57.00	57.00	0.00	0.00	0
20 Apr 2020	54.60	54.60	0.00	0.00	0
21 Apr 2020	54.60	54.60	0.00	0.00	0
24 Apr 2020	54.75	54.75	0.00	0.00	0
12 May 2020	54.99	54.99	0.00	0.00	0
13 May 2020	54.99	54.99	0.00	0.00	0
18 Jun 2020	54.88	54.88	0.00	0.00	0
01 Jul 2020	54.99	54.99	0.00	0.00	0
14 Feb 2019	63.64	63.64	0.00	0.00	0
30 Jan 2020	61.26	61.26	0.00	0.00	0
30 Apr 2020	54.81	54.81	0.00	0.00	0
08 Jul 2020	54.60	54.60	0.00	0.00	0
29 Jul 2020	54.78	54.78	0.00	0.00	0
06 Aug 2020	54.94	54.94	0.00	0.00	0
13 Aug 2020	54.90	54.90	0.00	0.00	0
26 Aug 2020	54.65	54.65	0.00	0.00	0
27 Aug 2020	54.65	54.65	0.00	0.00	0
10 Sep 2020	54.72	54.72	0.00	0.00	0
21 Sep 2020	54.90	54.90	0.00	0.00	0
22 Sep 2020	54.90	54.90	0.00	0.00	0
12 Oct 2020	55.50	55.50	0.00	0.00	0
16 Oct 2020	55.00	55.00	0.00	0.00	0
21 Oct 2020	55.05	55.05	0.00	0.00	0
23 Oct 2020	55.45	55.45	0.00	0.00	0
02 Nov 2020	54.30	54.30	0.00	0.00	0
25 Nov 2020	54.04	54.04	0.00	0.00	0
26 Nov 2020	54.04	54.04	0.00	0.00	0

Comparison

Source: The Trinidad and Tobago Stock Exchange

Newsroom

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

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

Page: {{p}}

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

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

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

Market Status:

Securities

Security:

SCOTIABANK TRINIDAD & TOBAGO LIMITED

Symbol:

SBTT

Sector:

BANKING

Status:

Active

Financial Year End:

October 31

Website:

Issuers

Contact Info

Recent TTSE News

© The Trinidad and Tobago Stock Exchange Limited 2020.

Main Menu

Summary Activity

Equities

Summary Activity

Bonds

Summary Activity

Mutual Funds

Summary Activity

USD

E-Statements

Online Trading