---

CADP Group (RCI)

Date	Total Volume	Change %	Price
2020-01-17	315,000	1.06	1.91
2020-01-16	574,000	0.00	1.89
2020-01-15	580,000	-2.07	1.89
2020-01-14	1,828,000	-7.66	1.93
2020-01-13	632,000	1.46	2.09
2020-01-10	632,000	1.46	2.09
2020-01-09	3,578,000	-6.36	2.06
2020-01-08	1,700,000	-3.51	2.20
2020-01-07	3,346,000	3.17	2.28
2020-01-06	1,226,000	-0.45	2.21
2020-01-03	1,707,000	0.00	2.22
2020-01-02	918,000	2.30	2.22
2020-01-01	1,273,000	-1.36	2.17
2019-12-31	1,273,000	-1.36	2.17
2019-12-30	1,273,000	-1.36	2.17
2019-12-27	1,273,000	-1.36	2.17
2019-12-26	885,000	2.33	2.20
2019-12-25	1,211,000	0.47	2.15
2019-12-24	1,211,000	0.47	2.15
2019-12-23	1,211,000	0.47	2.15
2019-12-20	701,000	-0.93	2.14
2019-12-19	791,000	0.47	2.16
2019-12-18	3,948,000	0.47	2.15
2019-12-17	3,150,000	0.94	2.14
2019-12-16	1,307,000	0.00	2.12
2019-12-13	4,532,000	-1.40	2.12
2019-12-12	2,065,000	0.94	2.15
2019-12-11	1,340,000	0.00	2.13
2019-12-10	3,283,000	-1.84	2.13
2019-12-09	33,847,000	4.33	2.17
2019-12-06	8,821,000	0.48	2.08
2019-12-05	620,000	2.48	2.07
2019-12-04	1,619,000	0.00	2.02
2019-12-03	2,349,000	-1.46	2.02
2019-12-02	2,683,000	5.13	2.05
2019-11-29	2,368,000	-3.47	1.95
2019-11-28	1,546,000	-1.46	2.02
2019-11-27	3,276,000	0.49	2.05
2019-11-26	884,000	-0.49	2.04
2019-11-25	3,914,000	2.50	2.05
2019-11-22	815,000	0.00	2.00
2019-11-21	976,000	0.50	2.00
2019-11-20	539,000	-0.50	1.99
2019-11-19	930,000	0.00	2.00
2019-11-18	5,496,000	4.17	2.00
2019-11-15	419,000	1.05	1.92
2019-11-14	707,000	-0.52	1.90
2019-11-13	199,000	-3.05	1.91
2019-11-12	1,696,000	3.14	1.97
2019-11-06	3,299,000	0.55	1.82

---