---

CADP Group (RCI)

Date	Total Volume	Change %	Price
2020-03-30	1,799,000	-2.11	1.39
2020-03-27	2,098,000	-0.70	1.42
2020-03-26	1,907,000	-1.38	1.43
2020-03-25	2,200,000	7.41	1.45
2020-03-24	814,000	3.05	1.35
2020-03-23	620,000	-2.96	1.31
2020-03-20	804,000	3.85	1.35
2020-03-19	336,000	-3.70	1.30
2020-03-18	609,000	0.00	1.35
2020-03-17	609,000	0.00	1.35
2020-03-16	609,000	0.00	1.35
2020-03-13	889,000	0.75	1.35
2020-03-12	174,000	0.00	1.34
2020-03-11	530,000	-4.29	1.34
2020-03-10	780,000	9.38	1.40
2020-03-09	451,000	-12.93	1.28
2020-03-06	1,607,000	-4.55	1.47
2020-03-05	391,000	-0.65	1.54
2020-03-04	741,000	-1.90	1.55
2020-03-03	363,000	-0.63	1.58
2020-03-02	110,000	2.58	1.59
2020-02-28	944,000	-3.12	1.55
2020-02-27	378,000	-1.23	1.60
2020-02-26	1,018,000	-1.82	1.62
2020-02-25	1,521,000	2.48	1.65
2020-02-24	1,521,000	2.48	1.65
2020-02-21	509,000	1.26	1.61
2020-02-20	1,241,000	-1.24	1.59
2020-02-19	1,432,000	2.55	1.61
2020-02-18	564,000	1.29	1.57
2020-02-17	1,140,000	2.65	1.55
2020-02-14	112,000	0.67	1.51
2020-02-13	132,000	1.35	1.50
2020-02-12	719,000	-8.07	1.48
2020-02-11	600,000	-3.01	1.61
2020-02-07	158,000	0.00	1.66
2020-02-06	123,000	0.00	1.66
2020-02-05	166,000	0.00	1.66
2020-02-04	30,000	0.00	1.66
2020-02-03	57,000	0.61	1.66
2020-01-31	73,000	3.12	1.65
2020-01-30	336,000	-4.76	1.60
2020-01-29	123,000	-0.59	1.68
2020-01-28	90,000	0.00	1.69
2020-01-27	1,121,000	-3.98	1.69
2020-01-24	301,000	0.00	1.76
2020-01-23	491,000	-1.12	1.76
2020-01-22	115,000	-0.56	1.78
2020-01-21	876,000	-2.19	1.79
2020-01-20	917,000	-4.19	1.83

---