ADES stock overview

Advanced Emissions Solutions Inc

ADES IPO: 2004-01-23
3.12 (+0.99%)
100M market cap
4,807 trading days in total
ADES Latest trading day: 2023-02-23

NasdaqGM
Basic Industries
Major Chemicals
Mr. L. Heath Sampson
133 full-time employees
Greenwood Village, COLORADO

ADES stock Buy and Hold Potential More info

INVESTMENT at 2004-01-23 open

ADES open price was $4.28

1,000.00

Click to edit

HOLDING TIME

4806 trading days

19 years 36 days

TODAY'S WORTH — including dividends (12)

As of 2023-02-23 close price ($3.12)

1,429.91

Click to edit

ROI: +42.99% (1.43x) – ANNU: +1.89% (1.02x)

ADES Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	12	8.74%	quaterly	2020-02-20

ADES Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	21 1 shares on 2004-01-23 2 shares on 2023-02-23	1	0	2014-03-17On 2014-03-17 split factor was 2:1

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ADES Latest trading days

This table contains the list of 500 latest trading days of ADES.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		5.32	0.01	-0.06	136,728	5.33	5.44	5.21	4.45	-0.20	0.13
4807	2023-02-23	3.12	0.03	-0.95	30,314	3.16	3.16	3.06	3.16	-1.27	0.00
4806	2023-02-22	3.15	0.05	1.61	25,341	3.11	3.19	3.08	3.54	1.29	0.32
4805	2023-02-21	3.10	0.13	-4.02	75,384	3.17	3.17	3.04	4.10	-2.21	0.32
4804	2023-02-17	3.23	0.15	4.87	95,058	3.13	3.24	3.10	4.47	3.19	-1.86
4803	2023-02-16	3.08	0.08	-2.53	52,106	3.14	3.14	3.04	3.18	-1.91	1.62
4802	2023-02-15	3.16	0.08	-2.47	28,285	3.23	3.23	3.11	3.72	-2.17	-0.63
4801	2023-02-14	3.24	0.02	-0.61	39,959	3.26	3.28	3.13	4.60	-0.61	-0.31
4800	2023-02-13	3.26	0.04	1.24	43,670	3.20	3.28	3.20	2.50	1.87	0.00
4799	2023-02-10	3.22	0.17	-5.01	91,278	3.37	3.37	3.05	9.50	-4.45	-0.62
4798	2023-02-09	3.39	0.27	-7.38	49,446	3.70	3.70	3.37	8.92	-8.38	-0.59
4797	2023-02-08	3.66	0.07	1.95	176,332	3.72	3.78	3.55	6.18	-1.61	1.09
4796	2023-02-07	3.59	0.36	11.15	312,511	3.30	3.66	3.30	10.91	8.79	3.62
4795	2023-02-06	3.23	0.36	12.54	311,405	3.20	3.33	3.05	8.75	0.94	2.17
4794	2023-02-03	2.87	0.11	3.99	153,877	2.83	2.90	2.74	5.65	1.41	11.50
4793	2023-02-02	2.76	0.50	-15.34	524,171	2.90	3.07	2.71	12.41	-4.83	2.54
4792	2023-02-01	3.26	0.16	5.16	178,072	3.30	3.40	3.18	6.67	-1.21	-11.04
4791	2023-01-31	3.10	0.09	-2.82	152,482	3.16	3.36	3.10	8.23	-1.90	6.45
4790	2023-01-30	3.19	0.05	1.59	23,321	3.20	3.20	3.16	1.25	-0.31	-0.94
4789	2023-01-27	3.14	0.05	-1.57	66,695	3.22	3.22	3.09	4.04	-2.48	1.91
4788	2023-01-26	3.19	0.13	4.25	78,319	3.04	3.19	3.02	5.59	4.93	0.94
4787	2023-01-25	3.06	0.06	-1.92	171,778	3.15	3.15	3.02	4.13	-2.86	-0.65
4786	2023-01-24	3.12	0.02	0.65	33,590	3.11	3.14	3.10	1.29	0.32	0.96
4785	2023-01-23	3.10	0.07	2.31	96,497	3.00	3.15	3.00	5.00	3.33	0.32
4784	2023-01-20	3.03	0.30	10.99	89,653	2.78	3.03	2.75	10.07	8.99	-0.99
4783	2023-01-19	2.73	0.09	3.41	69,950	2.77	2.81	2.67	5.05	-1.44	1.83
4782	2023-01-18	2.64	0.06	2.33	1,959,162	2.59	2.70	2.36	13.13	1.93	4.92
4781	2023-01-17	2.58	0.01	0.39	24,094	2.57	2.61	2.54	2.72	0.39	0.39
4780	2023-01-13	2.57	0.04	1.58	12,920	2.55	2.58	2.54	1.57	0.78	0.00
4779	2023-01-12	2.53	0.00	0.00	51,784	2.53	2.59	2.52	2.77	0.00	0.79
4778	2023-01-11	2.53	0.01	0.40	38,599	2.50	2.56	2.46	4.00	1.20	0.00
4777	2023-01-10	2.52	0.07	2.86	36,341	2.43	2.55	2.42	5.35	3.70	-0.79
4776	2023-01-09	2.45	0.03	1.24	50,886	2.43	2.46	2.40	2.47	0.82	-0.82
4775	2023-01-06	2.42	0.05	2.11	30,477	2.40	2.44	2.38	2.50	0.83	0.41
4774	2023-01-05	2.37	0.03	-1.25	55,965	2.47	2.47	2.36	4.45	-4.05	1.27
4773	2023-01-04	2.40	0.04	1.69	27,443	2.34	2.41	2.34	2.99	2.56	2.92
4772	2023-01-03	2.36	0.07	-2.88	36,709	2.43	2.50	2.33	7.00	-2.88	-0.85
4771	2022-12-30	2.43	0.10	4.29	92,231	2.29	2.44	2.26	7.86	6.11	0.00
4770	2022-12-29	2.33	0.10	4.48	101,628	2.25	2.35	2.17	8.00	3.56	-1.72
4769	2022-12-28	2.23	0.01	0.45	42,551	2.20	2.32	2.20	5.45	1.36	0.90
4768	2022-12-27	2.22	0.06	-2.63	48,115	2.27	2.35	2.20	6.61	-2.20	-0.90
4767	2022-12-23	2.28	0.06	2.70	34,473	2.20	2.31	2.20	5.00	3.64	-0.44
4766	2022-12-22	2.22	0.09	-3.90	79,251	2.31	2.43	2.16	11.69	-3.90	-0.90
4765	2022-12-21	2.31	0.09	4.05	75,201	2.22	2.36	2.20	7.21	4.05	0.00
4764	2022-12-20	2.22	0.03	1.37	219,149	2.21	2.25	2.11	6.33	0.45	0.00
4763	2022-12-19	2.19	0.10	-4.37	81,012	2.27	2.28	2.18	4.41	-3.52	0.91
4762	2022-12-16	2.29	0.03	1.33	57,384	2.22	2.30	2.22	3.60	3.15	-0.87
4761	2022-12-15	2.26	0.01	-0.44	104,627	2.25	2.31	2.25	2.67	0.44	-1.77
4760	2022-12-14	2.27	0.08	-3.40	86,737	2.36	2.38	2.25	5.51	-3.81	-0.88
4759	2022-12-13	2.35	0.08	-3.29	96,564	2.42	2.59	2.35	9.92	-2.89	0.43
4758	2022-12-12	2.43	0.11	-4.33	92,451	2.56	2.56	2.41	5.86	-5.08	-0.41
4757	2022-12-09	2.54	0.10	-3.79	106,892	2.60	2.65	2.50	5.77	-2.31	0.79
4756	2022-12-08	2.64	0.04	-1.49	53,330	2.66	2.81	2.61	7.52	-0.75	-1.52
4755	2022-12-07	2.68	0.06	2.29	70,420	2.62	2.99	2.62	14.12	2.29	-0.75
4754	2022-12-06	2.62	0.11	-4.03	90,470	2.80	2.80	2.62	6.43	-6.43	0.00
4753	2022-12-05	2.73	0.10	-3.53	29,732	2.90	2.90	2.73	5.86	-5.86	2.56
4752	2022-12-02	2.83	0.08	-2.75	53,399	2.92	2.92	2.80	4.11	-3.08	2.47
4751	2022-12-01	2.91	0.12	4.30	203,345	2.86	2.97	2.70	9.44	1.75	0.34
4750	2022-11-30	2.79	0.00	0.00	53,549	2.76	2.83	2.75	2.90	1.09	2.51
4749	2022-11-29	2.79	0.05	1.82	71,878	2.78	2.90	2.78	4.32	0.36	-1.08
4748	2022-11-28	2.74	0.16	-5.52	69,736	2.87	2.92	2.70	7.67	-4.53	1.46
4747	2022-11-25	2.90	0.08	-2.68	14,780	2.95	2.95	2.90	1.69	-1.69	-1.03
4746	2022-11-23	2.98	0.14	-4.49	65,222	3.10	3.12	2.97	4.84	-3.87	-1.01
4745	2022-11-22	3.12	0.24	8.33	64,671	2.87	3.15	2.87	9.76	8.71	-0.64
4744	2022-11-21	2.88	0.06	2.13	99,199	2.84	2.92	2.83	3.17	1.41	-0.35
4743	2022-11-18	2.82	0.15	5.62	67,750	2.73	2.84	2.65	6.96	3.30	0.71
4742	2022-11-17	2.67	0.07	-2.55	94,744	2.75	2.75	2.66	3.27	-2.91	2.25
4741	2022-11-16	2.74	0.10	-3.52	110,885	2.82	2.82	2.72	3.55	-2.84	0.36
4740	2022-11-15	2.84	0.01	0.35	97,401	2.91	2.92	2.82	3.44	-2.41	-0.70
4739	2022-11-14	2.83	0.05	-1.74	39,739	2.90	2.92	2.81	3.79	-2.41	2.83
4738	2022-11-11	2.88	0.05	1.77	79,266	2.80	2.92	2.76	5.71	2.86	0.69
4737	2022-11-10	2.83	0.03	-1.05	62,805	3.00	3.01	2.82	6.33	-5.67	-1.06
4736	2022-11-09	2.86	0.35	-10.90	103,456	3.21	3.25	2.84	12.77	-10.90	4.90
4735	2022-11-08	3.21	0.01	0.31	50,331	3.21	3.26	3.15	3.43	0.00	0.00
4734	2022-11-07	3.20	0.40	14.29	138,461	2.83	3.25	2.83	14.84	13.07	0.31
4733	2022-11-04	2.80	0.03	1.08	17,517	2.80	2.88	2.76	4.29	0.00	1.07
4732	2022-11-03	2.77	0.01	-0.36	53,025	2.81	2.81	2.73	2.85	-1.42	1.08
4731	2022-11-02	2.78	0.05	-1.77	34,916	2.83	2.90	2.78	4.24	-1.77	1.08
4730	2022-11-01	2.83	0.04	-1.39	29,023	2.89	2.91	2.81	3.46	-2.08	0.00
4729	2022-10-31	2.87	0.13	-4.33	36,874	3.01	3.01	2.85	5.32	-4.65	0.70
4728	2022-10-28	3.00	0.03	1.01	29,275	2.92	3.03	2.92	3.77	2.74	0.33
4727	2022-10-27	2.97	0.02	0.68	17,134	3.01	3.03	2.94	2.99	-1.33	-1.68
4726	2022-10-26	2.95	0.03	-1.01	18,820	2.97	3.04	2.95	3.03	-0.67	2.03
4725	2022-10-25	2.98	0.06	2.05	34,368	2.90	3.00	2.88	4.14	2.76	-0.34
4724	2022-10-24	2.92	0.04	1.39	27,790	2.90	2.95	2.83	4.14	0.69	-0.68
4723	2022-10-21	2.88	0.08	2.86	50,205	2.78	2.91	2.75	5.76	3.60	0.69
4722	2022-10-20	2.80	0.03	1.08	34,546	2.80	2.84	2.75	3.21	0.00	-0.71
4721	2022-10-19	2.77	0.06	-2.12	34,304	2.76	2.87	2.75	4.35	0.36	1.08
4720	2022-10-18	2.83	0.02	0.71	40,197	2.88	2.96	2.82	4.86	-1.74	-2.47
4719	2022-10-17	2.81	0.00	0.00	31,258	2.87	2.90	2.76	4.88	-2.09	2.49
4718	2022-10-14	2.81	0.07	-2.43	25,264	2.91	2.95	2.78	5.84	-3.44	2.14
4717	2022-10-13	2.88	0.13	4.73	23,919	2.79	2.89	2.71	6.45	3.23	1.04
4716	2022-10-12	2.75	0.02	-0.72	37,347	2.81	2.84	2.74	3.56	-2.14	1.45
4715	2022-10-11	2.77	0.02	0.73	57,117	2.78	2.90	2.74	5.76	-0.36	1.44
4714	2022-10-10	2.75	0.01	0.36	36,421	2.74	2.83	2.72	4.01	0.36	1.09
4713	2022-10-07	2.74	0.17	-5.84	39,060	2.95	3.08	2.74	11.53	-7.12	0.00
4712	2022-10-06	2.91	0.04	-1.36	45,075	2.97	2.97	2.89	2.69	-2.02	1.37
4711	2022-10-05	2.95	0.13	-4.22	60,023	3.09	3.09	2.93	5.18	-4.53	0.68
4710	2022-10-04	3.08	0.31	11.19	95,875	2.79	3.09	2.79	10.75	10.39	0.32
4709	2022-10-03	2.77	0.04	1.47	74,557	2.75	2.82	2.74	2.91	0.73	0.72
4708	2022-09-30	2.73	0.06	-2.15	64,231	2.75	2.87	2.73	5.09	-0.73	0.73
4707	2022-09-29	2.79	0.10	-3.46	63,466	2.86	2.97	2.76	7.34	-2.45	-1.43
4706	2022-09-28	2.89	0.11	-3.67	141,094	3.02	3.05	2.85	6.62	-4.30	-1.04
4705	2022-09-27	3.00	0.04	1.35	97,284	2.96	3.02	2.82	6.76	1.35	0.67
4704	2022-09-26	2.96	0.14	-4.52	117,327	3.10	3.19	2.86	10.65	-4.52	0.00
4703	2022-09-23	3.10	0.02	-0.64	67,980	3.11	3.18	3.03	4.82	-0.32	0.00
4702	2022-09-22	3.12	0.04	-1.27	53,753	3.18	3.18	3.11	2.20	-1.89	-0.32
4701	2022-09-21	3.16	0.09	-2.77	60,148	3.25	3.31	3.12	5.85	-2.77	0.63
4700	2022-09-20	3.25	0.11	-3.27	100,169	3.30	3.33	3.25	2.42	-1.52	0.00
4699	2022-09-19	3.36	0.01	-0.30	68,361	3.40	3.40	3.30	2.94	-1.18	-1.79
4698	2022-09-16	3.37	0.05	-1.46	140,738	3.41	3.41	3.28	3.81	-1.17	0.89
4697	2022-09-15	3.42	0.06	-1.72	114,859	3.53	3.59	3.41	5.10	-3.12	-0.29
4696	2022-09-14	3.48	0.04	-1.14	49,933	3.54	3.57	3.46	3.11	-1.69	1.44
4695	2022-09-13	3.52	0.06	-1.68	50,760	3.50	3.54	3.50	1.14	0.57	0.57
4694	2022-09-12	3.58	0.01	-0.28	117,677	3.62	3.71	3.56	4.14	-1.10	-2.23
4693	2022-09-09	3.59	0.12	3.46	83,902	3.44	3.66	3.44	6.40	4.36	0.84
4692	2022-09-08	3.47	0.02	0.58	124,873	3.45	3.52	3.39	3.77	0.58	-0.86
4691	2022-09-07	3.45	0.09	-2.54	99,624	3.55	3.60	3.42	5.07	-2.82	0.00
4690	2022-09-06	3.54	0.07	-1.94	93,010	3.61	3.71	3.50	5.82	-1.94	0.28
4689	2022-09-02	3.61	0.03	0.84	83,848	3.58	3.69	3.55	3.91	0.84	0.00
4688	2022-09-01	3.58	0.16	-4.28	97,186	3.76	3.76	3.57	5.05	-4.79	0.00
4687	2022-08-31	3.74	0.09	-2.35	78,853	3.81	3.88	3.66	5.77	-1.84	0.53
4686	2022-08-30	3.83	0.07	-1.79	117,143	3.89	3.96	3.73	5.91	-1.54	-0.52
4685	2022-08-29	3.90	0.13	-3.23	96,021	4.00	4.05	3.89	4.00	-2.50	-0.26
4684	2022-08-26	4.03	0.04	-0.98	100,917	4.06	4.08	3.94	3.45	-0.74	-0.74
4683	2022-08-25	4.07	0.04	-0.97	83,678	4.07	4.11	4.01	2.46	0.00	-0.25
4682	2022-08-24	4.11	0.10	2.49	169,535	4.02	4.14	3.91	5.72	2.24	-0.97
4681	2022-08-23	4.01	0.15	3.89	382,007	4.06	4.13	3.96	4.19	-1.23	0.25
4680	2022-08-22	3.86	2.55	-39.78	1,136,424	4.44	4.54	3.81	16.44	-13.06	5.18
4679	2022-08-19	6.41	0.13	2.07	187,117	6.31	6.43	6.12	4.91	1.58	-30.73
4678	2022-08-18	6.28	0.17	2.78	123,864	6.11	6.30	6.11	3.11	2.78	0.48
4677	2022-08-17	6.11	0.19	3.21	185,151	5.90	6.25	5.70	9.32	3.56	0.00
4676	2022-08-16	5.92	1.01	20.57	457,037	5.65	6.00	5.57	7.61	4.78	-0.34
4675	2022-08-15	4.91	0.02	0.41	59,276	4.90	4.96	4.83	2.65	0.20	15.07
4674	2022-08-12	4.89	0.09	1.88	47,808	4.79	4.94	4.76	3.76	2.09	0.20
4673	2022-08-11	4.80	0.05	1.05	40,598	4.76	4.84	4.76	1.68	0.84	-0.21
4672	2022-08-10	4.75	0.01	0.21	41,289	4.81	4.87	4.75	2.49	-1.25	0.21
4671	2022-08-09	4.74	0.03	-0.63	37,369	4.73	4.82	4.70	2.54	0.21	1.48
4670	2022-08-08	4.77	0.01	0.21	30,361	4.80	4.87	4.74	2.71	-0.63	-0.84
4669	2022-08-05	4.76	0.03	-0.63	100,239	4.74	4.83	4.68	3.16	0.42	0.84
4668	2022-08-04	4.79	0.03	0.63	76,365	4.79	4.96	4.71	5.22	0.00	-1.04
4667	2022-08-03	4.76	0.05	-1.04	41,524	4.85	4.86	4.74	2.47	-1.86	0.63
4666	2022-08-02	4.81	0.10	-2.04	62,245	4.90	4.94	4.65	5.92	-1.84	0.83
4665	2022-08-01	4.91	0.02	0.41	67,151	4.92	5.19	4.90	5.89	-0.20	-0.20
4664	2022-07-29	4.89	0.18	3.82	66,397	4.71	4.94	4.70	5.10	3.82	0.61
4663	2022-07-28	4.71	0.08	1.73	68,971	4.61	4.73	4.61	2.60	2.17	0.00
4662	2022-07-27	4.63	0.10	2.21	58,914	4.59	4.63	4.56	1.53	0.87	-0.43
4661	2022-07-26	4.53	0.06	-1.31	51,101	4.60	4.65	4.51	3.04	-1.52	1.32
4660	2022-07-25	4.59	0.00	0.00	33,129	4.63	4.69	4.57	2.59	-0.86	0.22
4659	2022-07-22	4.59	0.13	-2.75	26,127	4.65	4.72	4.56	3.44	-1.29	0.87
4658	2022-07-21	4.72	0.02	0.43	14,778	4.66	4.72	4.66	1.29	1.29	-1.48
4657	2022-07-20	4.70	0.05	1.08	36,613	4.66	4.73	4.60	2.79	0.86	-0.85
4656	2022-07-19	4.65	0.11	2.42	90,991	4.60	4.69	4.55	3.04	1.09	0.22
4655	2022-07-18	4.54	0.06	1.34	50,828	4.53	4.61	4.51	2.21	0.22	1.32
4654	2022-07-15	4.48	0.02	-0.44	73,195	4.51	4.55	4.43	2.66	-0.67	1.12
4653	2022-07-14	4.50	0.03	-0.66	37,495	4.51	4.53	4.44	2.00	-0.22	0.22
4652	2022-07-13	4.53	0.04	0.89	38,092	4.48	4.53	4.41	2.68	1.12	-0.44
4651	2022-07-12	4.49	0.04	-0.88	29,457	4.49	4.58	4.49	2.00	0.00	-0.22
4650	2022-07-11	4.53	0.06	-1.31	37,959	4.58	4.62	4.50	2.62	-1.09	-0.88
4649	2022-07-08	4.59	0.05	-1.08	51,720	4.63	4.66	4.58	1.73	-0.86	-0.22
4648	2022-07-07	4.64	0.05	-1.07	63,202	4.68	4.75	4.61	2.99	-0.85	-0.22
4647	2022-07-06	4.69	0.03	-0.64	68,474	4.72	4.72	4.53	4.03	-0.64	-0.21
4646	2022-07-05	4.72	0.07	1.51	78,038	4.65	4.86	4.57	6.24	1.51	0.00
4645	2022-07-01	4.65	0.04	-0.85	41,192	4.65	4.76	4.60	3.44	0.00	0.00
4644	2022-06-30	4.69	0.02	0.43	56,883	4.66	4.75	4.62	2.79	0.64	-0.85
4643	2022-06-29	4.67	0.05	1.08	41,809	4.60	4.71	4.57	3.04	1.52	-0.21
4642	2022-06-28	4.62	0.10	-2.12	98,065	4.74	4.80	4.56	5.06	-2.53	-0.43
4641	2022-06-27	4.72	0.05	1.07	109,351	4.67	4.96	4.64	6.85	1.07	0.42
4640	2022-06-24	4.67	0.01	0.21	68,519	4.66	4.78	4.61	3.65	0.21	0.00
4639	2022-06-23	4.66	0.04	-0.85	62,602	4.76	4.76	4.61	3.15	-2.10	0.00
4638	2022-06-22	4.70	0.05	-1.05	59,595	4.67	4.77	4.65	2.57	0.64	1.28
4637	2022-06-21	4.75	0.08	1.71	51,847	4.67	4.81	4.65	3.43	1.71	-1.68
4636	2022-06-17	4.67	0.09	1.97	105,930	4.56	4.83	4.55	6.14	2.41	0.00
4635	2022-06-16	4.58	0.27	-5.57	119,712	4.80	4.80	4.50	6.25	-4.58	-0.44
4634	2022-06-15	4.85	0.05	1.04	99,443	4.81	4.92	4.76	3.33	0.83	-1.03
4633	2022-06-14	4.80	0.02	0.42	89,379	4.76	4.87	4.70	3.57	0.84	0.21
4632	2022-06-13	4.78	0.16	-3.24	213,541	4.85	4.92	4.68	4.95	-1.44	-0.42
4631	2022-06-10	4.94	0.03	-0.60	157,290	4.95	5.05	4.82	4.65	-0.20	-1.82
4630	2022-06-09	4.97	0.17	-3.31	60,866	5.12	5.14	4.94	3.91	-2.93	-0.40
4629	2022-06-08	5.14	0.00	0.00	88,230	5.14	5.25	5.12	2.53	0.00	-0.39
4628	2022-06-07	5.14	0.10	1.98	108,442	4.99	5.20	4.99	4.21	3.01	0.00
4627	2022-06-06	5.04	0.07	1.41	111,746	5.04	5.18	4.98	3.97	0.00	-0.99
4626	2022-06-03	4.97	0.03	-0.60	100,448	4.96	5.05	4.93	2.42	0.20	1.41
4625	2022-06-02	5.00	0.03	-0.60	122,228	4.98	5.08	4.93	3.01	0.40	-0.80
4624	2022-06-01	5.03	0.01	0.20	136,316	5.09	5.11	4.90	4.13	-1.18	-0.99
4623	2022-05-31	5.02	0.08	-1.57	96,310	5.12	5.12	5.00	2.34	-1.95	1.39
4622	2022-05-27	5.10	0.10	2.00	72,239	5.01	5.22	5.00	4.39	1.80	0.39
4621	2022-05-26	5.00	0.03	-0.60	73,922	5.04	5.29	5.00	5.75	-0.79	0.20
4620	2022-05-25	5.03	0.01	-0.20	35,504	4.98	5.09	4.97	2.41	1.00	0.20
4619	2022-05-24	5.04	0.18	-3.45	102,436	5.15	5.17	4.98	3.69	-2.14	-1.19
4618	2022-05-23	5.22	0.10	1.95	50,459	5.17	5.27	5.15	2.32	0.97	-1.34
4617	2022-05-20	5.12	0.01	-0.19	121,156	5.16	5.22	5.03	3.68	-0.78	0.98
4616	2022-05-19	5.13	0.03	0.59	60,200	5.05	5.23	5.01	4.36	1.58	0.58
4615	2022-05-18	5.10	0.13	-2.49	162,527	5.17	5.19	5.06	2.51	-1.35	-0.98
4614	2022-05-17	5.23	0.12	2.35	57,588	5.13	5.29	5.13	3.12	1.95	-1.15
4613	2022-05-16	5.11	0.01	-0.20	116,686	5.12	5.23	5.01	4.30	-0.20	0.39
4612	2022-05-13	5.12	0.02	0.39	131,451	5.10	5.19	4.98	4.12	0.39	0.00
4611	2022-05-12	5.10	0.04	-0.78	173,523	5.12	5.13	4.85	5.47	-0.39	0.00
4610	2022-05-11	5.14	0.04	-0.77	216,787	5.13	5.26	4.97	5.65	0.19	-0.39
4609	2022-05-10	5.18	0.36	-6.50	243,170	5.60	5.65	5.01	11.43	-7.50	-0.97
4608	2022-05-09	5.54	0.29	-4.97	90,326	5.81	5.84	5.51	5.68	-4.65	1.08
4607	2022-05-06	5.83	0.13	-2.18	89,006	6.00	6.13	5.75	6.33	-2.83	-0.34
4606	2022-05-05	5.96	0.24	-3.87	93,675	6.19	6.19	5.80	6.30	-3.72	0.67
4605	2022-05-04	6.20	0.04	0.65	84,285	6.14	6.21	5.96	4.07	0.98	-0.16
4604	2022-05-03	6.16	0.19	3.18	64,906	6.00	6.21	5.95	4.33	2.67	-0.32
4603	2022-05-02	5.97	0.08	-1.32	94,551	6.05	6.15	5.86	4.79	-1.32	0.50
4602	2022-04-29	6.05	0.12	-1.94	54,096	6.12	6.21	6.02	3.10	-1.14	0.00
4601	2022-04-28	6.17	0.23	3.87	92,210	6.00	6.18	5.89	4.83	2.83	-0.81
4600	2022-04-27	5.94	0.08	1.37	88,556	5.91	6.03	5.85	3.05	0.51	1.01
4599	2022-04-26	5.86	0.33	-5.33	137,454	6.15	6.19	5.83	5.85	-4.72	0.85
4598	2022-04-25	6.19	0.19	-2.98	124,160	6.38	6.42	6.06	5.64	-2.98	-0.65
4597	2022-04-22	6.38	0.03	-0.47	87,068	6.41	6.59	6.37	3.43	-0.47	0.00
4596	2022-04-21	6.41	0.13	-1.99	160,504	6.54	6.70	6.36	5.20	-1.99	0.00
4595	2022-04-20	6.54	0.01	-0.15	69,868	6.57	6.62	6.51	1.67	-0.46	0.00
4594	2022-04-19	6.55	0.26	4.13	144,745	6.35	6.64	6.25	6.14	3.15	0.31
4593	2022-04-18	6.29	0.12	1.94	91,366	6.22	6.41	6.17	3.86	1.13	0.95
4592	2022-04-15	6.17	0.00	0.00	166,443	6.03	6.32	6.03	4.81	2.32	0.81
4591	2022-04-14	6.17	0.15	2.49	166,447	6.03	6.32	6.03	4.81	2.32	-2.27
4590	2022-04-13	6.02	0.06	-0.99	120,580	6.08	6.14	6.00	2.30	-0.99	0.17
4589	2022-04-12	6.08	0.03	-0.49	76,008	6.10	6.23	6.02	3.44	-0.33	0.00
4588	2022-04-11	6.11	0.05	-0.81	102,116	6.19	6.20	6.01	3.07	-1.29	-0.16
4587	2022-04-08	6.16	0.11	1.82	73,188	6.07	6.28	6.07	3.46	1.48	0.49
4586	2022-04-07	6.05	0.06	-0.98	49,633	6.11	6.11	6.02	1.47	-0.98	0.33
4585	2022-04-06	6.11	0.08	-1.29	105,105	6.20	6.21	6.07	2.26	-1.45	0.00
4584	2022-04-05	6.19	0.16	-2.52	65,869	6.35	6.38	6.15	3.62	-2.52	0.16
4583	2022-04-04	6.35	0.24	3.93	141,060	6.17	6.36	6.13	3.73	2.92	0.00
4582	2022-04-01	6.11	0.11	-1.77	115,709	6.31	6.32	6.07	3.96	-3.17	0.98
4581	2022-03-31	6.22	0.11	1.80	49,379	6.07	6.26	6.07	3.13	2.47	1.45
4580	2022-03-30	6.11	0.09	-1.45	267,877	6.22	6.33	6.05	4.50	-1.77	-0.65
4579	2022-03-29	6.20	0.11	1.81	109,079	6.10	6.22	6.01	3.44	1.64	0.32
4578	2022-03-28	6.09	0.08	-1.30	135,276	6.25	6.27	6.05	3.52	-2.56	0.16
4577	2022-03-25	6.17	0.09	-1.44	113,473	6.22	6.26	6.10	2.57	-0.80	1.30
4576	2022-03-24	6.26	0.14	-2.19	123,630	6.46	6.46	6.15	4.80	-3.10	-0.64
4575	2022-03-23	6.40	0.26	-3.90	141,270	6.53	6.61	6.36	3.83	-1.99	0.94
4574	2022-03-22	6.66	0.13	1.99	170,506	6.58	6.70	6.45	3.80	1.22	-1.95
4573	2022-03-21	6.53	0.03	0.46	106,027	6.53	6.60	6.42	2.76	0.00	0.77
4572	2022-03-18	6.50	0.11	1.72	141,275	6.46	6.53	6.35	2.79	0.62	0.46
4571	2022-03-17	6.39	0.09	-1.39	155,483	6.59	6.62	6.31	4.70	-3.03	1.10
4570	2022-03-16	6.48	0.66	11.34	500,854	6.10	6.77	6.06	11.64	6.23	1.70
4569	2022-03-15	5.82	0.03	-0.51	90,841	5.80	6.00	5.80	3.45	0.34	4.81
4568	2022-03-14	5.85	0.05	0.86	134,887	5.80	5.92	5.65	4.66	0.86	-0.85
4567	2022-03-11	5.80	0.05	0.87	92,128	5.75	5.94	5.75	3.30	0.87	0.00
4566	2022-03-10	5.75	0.12	2.13	287,762	5.60	5.86	5.40	8.21	2.68	0.00
4565	2022-03-09	5.63	0.69	-10.92	347,953	6.29	6.29	5.53	12.08	-10.49	-0.53
4564	2022-03-08	6.32	0.18	-2.77	94,546	6.41	6.46	6.30	2.50	-1.40	-0.47
4563	2022-03-07	6.50	0.34	5.52	165,672	6.16	6.53	6.16	6.01	5.52	-1.38
4562	2022-03-04	6.16	0.01	-0.16	55,771	6.16	6.18	6.01	2.76	0.00	0.00
4561	2022-03-03	6.17	0.09	-1.44	49,857	6.27	6.36	6.11	3.99	-1.59	-0.16
4560	2022-03-02	6.26	0.21	3.47	46,781	6.10	6.29	6.08	3.44	2.62	0.16
4559	2022-03-01	6.05	0.10	-1.63	123,210	6.10	6.16	5.98	2.95	-0.82	0.83
4558	2022-02-28	6.15	0.01	0.16	58,492	6.08	6.19	6.04	2.47	1.15	-0.81
4557	2022-02-25	6.14	0.12	1.99	74,943	6.03	6.19	5.93	4.31	1.82	-0.98
4556	2022-02-24	6.02	0.01	-0.17	126,648	5.86	6.06	5.76	5.12	2.73	0.17
4555	2022-02-23	6.03	0.22	-3.52	61,695	6.29	6.34	6.00	5.41	-4.13	-2.82
4554	2022-02-22	6.25	0.09	-1.42	53,883	6.36	6.39	6.23	2.52	-1.73	0.64
4553	2022-02-18	6.34	0.05	0.79	45,417	6.30	6.41	6.25	2.54	0.63	0.32
4552	2022-02-17	6.29	0.11	-1.72	33,053	6.40	6.43	6.25	2.81	-1.72	0.16
4551	2022-02-16	6.40	0.12	1.91	37,967	6.36	6.46	6.33	2.04	0.63	0.00
4550	2022-02-15	6.28	0.06	0.96	79,876	6.25	6.46	6.25	3.36	0.48	1.27
4549	2022-02-14	6.22	0.05	0.81	96,403	6.13	6.27	6.02	4.08	1.47	0.48
4548	2022-02-11	6.17	0.05	-0.80	56,173	6.20	6.27	6.11	2.58	-0.48	-0.65
4547	2022-02-10	6.22	0.09	-1.43	80,708	6.31	6.45	6.19	4.12	-1.43	-0.32
4546	2022-02-09	6.31	0.06	0.96	102,721	6.27	6.35	6.19	2.55	0.64	0.00
4545	2022-02-08	6.25	0.09	-1.42	54,077	6.36	6.36	6.21	2.36	-1.73	0.32
4544	2022-02-07	6.34	0.08	1.28	59,121	6.47	6.47	6.32	2.32	-2.01	0.32
4543	2022-02-05	6.26	0.00	0.00	48,948	6.34	6.40	6.16	3.79	-1.26	3.35
4542	2022-02-04	6.26	0.09	-1.42	48,948	6.34	6.40	6.16	3.79	-1.26	1.28
4541	2022-02-03	6.35	0.26	-3.93	60,548	6.40	6.60	6.29	4.84	-0.78	-0.16
4540	2022-02-02	6.61	0.21	3.28	123,528	6.42	6.68	6.38	4.67	2.96	-3.18
4539	2022-02-01	6.40	0.16	2.56	109,347	6.25	6.46	6.20	4.16	2.40	0.31
4538	2022-01-31	6.24	0.10	1.63	45,542	6.08	6.32	6.08	3.95	2.63	0.16
4537	2022-01-28	6.14	0.12	1.99	132,552	6.01	6.18	5.92	4.33	2.16	-0.98
4536	2022-01-27	6.02	0.06	-0.99	66,616	6.13	6.28	5.99	4.73	-1.79	-0.17
4535	2022-01-26	6.08	0.11	-1.78	80,728	6.20	6.30	6.04	4.19	-1.94	0.82
4534	2022-01-25	6.19	0.16	2.65	195,834	5.90	6.20	5.75	7.63	4.92	0.16
4533	2022-01-24	6.03	0.20	-3.21	150,914	6.16	6.16	5.86	4.87	-2.11	-2.16
4532	2022-01-21	6.23	0.16	-2.50	73,283	6.33	6.40	6.20	3.16	-1.58	-1.12
4531	2022-01-20	6.39	0.23	-3.47	41,966	6.65	6.68	6.36	4.81	-3.91	-0.94
4530	2022-01-19	6.62	0.24	-3.50	55,737	6.88	6.88	6.58	4.36	-3.78	0.45
4529	2022-01-18	6.86	0.26	3.94	116,435	6.63	7.00	6.55	6.79	3.47	0.29
4528	2022-01-14	6.60	0.16	-2.37	68,954	6.70	6.88	6.53	5.22	-1.49	0.45
4527	2022-01-13	6.76	0.28	-3.98	73,863	6.68	6.97	6.68	4.34	1.20	-0.89
4526	2022-01-12	7.04	0.07	1.00	48,231	7.03	7.05	6.93	1.71	0.14	-5.11
4525	2022-01-11	6.97	0.04	0.58	45,899	6.99	7.01	6.87	2.00	-0.29	0.86
4524	2022-01-10	6.93	0.20	-2.81	69,675	7.05	7.13	6.90	3.26	-1.70	0.87
4523	2022-01-07	7.13	0.03	0.42	38,538	7.14	7.24	7.07	2.38	-0.14	-1.12
4522	2022-01-06	7.10	0.15	2.16	76,591	6.99	7.13	6.86	3.86	1.57	0.56
4521	2022-01-05	6.95	0.00	0.00	104,743	6.95	7.18	6.71	6.76	0.00	0.58
4520	2022-01-04	6.95	0.22	3.27	55,502	6.79	6.96	6.79	2.50	2.36	0.00
4519	2022-01-03	6.73	0.11	1.66	95,500	6.60	6.80	6.47	5.00	1.97	0.89
4518	2021-12-31	6.62	0.15	2.32	43,785	6.45	6.69	6.45	3.72	2.64	-0.30
4517	2021-12-30	6.47	0.10	-1.52	79,562	6.57	6.65	6.46	2.89	-1.52	-0.31
4516	2021-12-29	6.57	0.02	0.31	72,515	6.52	6.65	6.41	3.68	0.77	0.00
4515	2021-12-28	6.55	0.06	-0.91	35,902	6.62	6.69	6.52	2.57	-1.06	-0.46
4514	2021-12-27	6.61	0.01	-0.15	42,279	6.61	6.70	6.57	1.97	0.00	0.15
4513	2021-12-23	6.62	0.03	-0.45	64,500	6.64	6.68	6.51	2.56	-0.30	-0.15
4512	2021-12-22	6.65	0.16	2.47	47,197	6.57	6.68	6.52	2.44	1.22	-0.15
4511	2021-12-21	6.49	0.19	3.02	85,637	6.34	6.55	6.31	3.79	2.37	1.23
4510	2021-12-20	6.30	0.16	-2.48	140,846	6.37	6.37	6.10	4.24	-1.10	0.63
4509	2021-12-17	6.46	0.04	0.62	58,271	6.42	6.53	6.36	2.65	0.62	-1.39
4508	2021-12-16	6.42	0.09	-1.38	126,791	6.58	6.58	6.34	3.65	-2.43	0.00
4507	2021-12-15	6.51	0.16	-2.40	95,551	6.63	6.63	6.40	3.47	-1.81	1.08
4506	2021-12-14	6.67	0.00	0.00	141,984	6.61	6.69	6.51	2.72	0.91	-0.60
4505	2021-12-13	6.67	0.19	-2.77	92,600	6.85	6.85	6.63	3.21	-2.63	-0.90
4504	2021-12-10	6.86	0.04	0.59	71,955	6.82	6.91	6.74	2.49	0.59	-0.15
4503	2021-12-09	6.82	0.09	1.34	122,277	6.73	6.93	6.68	3.71	1.34	0.00
4502	2021-12-08	6.73	0.04	0.60	48,105	6.66	6.83	6.62	3.15	1.05	0.00
4501	2021-12-07	6.69	0.02	0.30	66,006	6.70	6.88	6.66	3.28	-0.15	-0.45
4500	2021-12-06	6.67	0.21	3.25	95,775	6.50	6.76	6.37	6.00	2.62	0.45
4499	2021-12-03	6.46	0.10	1.57	120,313	6.34	6.50	6.31	3.00	1.89	0.62
4498	2021-12-02	6.36	0.06	0.95	74,522	6.27	6.45	6.25	3.19	1.44	-0.31
4497	2021-12-01	6.30	0.10	-1.56	171,931	6.48	6.59	6.25	5.25	-2.78	-0.48
4496	2021-11-30	6.40	0.11	-1.69	206,227	6.48	6.57	6.30	4.17	-1.23	1.25
4495	2021-11-29	6.51	0.10	-1.51	154,489	6.67	6.80	6.43	5.55	-2.40	-0.46
4494	2021-11-26	6.61	0.06	-0.90	105,545	6.56	6.64	6.45	2.90	0.76	0.91
4493	2021-11-24	6.67	0.03	-0.45	90,190	6.70	6.83	6.62	3.13	-0.45	-1.65
4492	2021-11-23	6.70	0.21	-3.04	107,669	6.87	7.03	6.68	5.09	-2.47	0.00
4491	2021-11-22	6.91	0.06	-0.86	155,566	7.04	7.06	6.77	4.12	-1.85	-0.58
4490	2021-11-19	6.97	0.01	0.14	210,032	6.93	7.05	6.63	6.06	0.58	1.00
4489	2021-11-18	6.96	0.28	-3.87	233,218	7.24	7.27	6.90	5.11	-3.87	-0.43
4488	2021-11-17	7.24	0.08	-1.09	148,989	7.36	7.38	7.11	3.67	-1.63	0.00
4487	2021-11-16	7.32	0.51	-6.51	299,413	7.80	7.80	7.22	7.44	-6.15	0.55
4486	2021-11-15	7.83	0.10	1.29	270,606	7.80	8.00	7.76	3.08	0.38	-0.38
4485	2021-11-12	7.73	0.32	4.32	254,104	7.42	7.77	7.42	4.72	4.18	0.91
4484	2021-11-11	7.41	0.15	-1.98	233,858	7.55	7.59	7.25	4.50	-1.85	0.13
4483	2021-11-10	7.56	0.31	4.28	359,555	7.52	7.92	7.40	6.91	0.53	-0.13
4482	2021-11-09	7.25	0.06	0.83	136,478	7.30	7.33	7.19	1.92	-0.68	3.72
4481	2021-11-08	7.19	0.08	1.13	228,604	7.20	7.40	7.13	3.75	-0.14	1.53
4480	2021-11-05	7.11	0.45	6.76	138,664	6.79	7.13	6.79	5.01	4.71	1.27
4479	2021-11-04	6.66	0.04	-0.60	126,221	6.70	6.71	6.50	3.13	-0.60	1.95
4478	2021-11-03	6.70	0.02	-0.30	41,693	6.73	6.79	6.67	1.78	-0.45	0.00
4477	2021-11-02	6.72	0.17	-2.47	68,422	6.94	6.95	6.69	3.75	-3.17	0.15
4476	2021-11-01	6.89	0.10	1.47	91,348	6.75	7.03	6.75	4.15	2.07	0.73
4475	2021-10-29	6.79	0.27	4.14	93,466	6.57	6.83	6.52	4.72	3.35	-0.59
4474	2021-10-28	6.52	0.12	1.87	116,574	6.45	6.67	6.41	4.03	1.09	0.77
4473	2021-10-27	6.40	0.15	-2.29	87,888	6.55	6.65	6.38	4.12	-2.29	0.78
4472	2021-10-26	6.55	0.08	-1.21	56,488	6.60	6.60	6.44	2.42	-0.76	0.00
4471	2021-10-25	6.63	0.18	2.79	101,463	6.48	6.69	6.45	3.70	2.31	-0.45
4470	2021-10-22	6.45	0.16	-2.42	111,076	6.57	6.63	6.41	3.35	-1.83	0.47
4469	2021-10-21	6.61	0.11	-1.64	46,935	6.68	6.69	6.56	1.95	-1.05	-0.61
4468	2021-10-20	6.72	0.02	-0.30	88,379	6.80	6.88	6.70	2.65	-1.18	-0.60
4467	2021-10-19	6.74	0.30	4.66	159,608	6.48	6.75	6.44	4.78	4.01	0.89
4466	2021-10-18	6.44	0.12	-1.83	53,721	6.56	6.59	6.43	2.44	-1.83	0.62
4465	2021-10-15	6.56	0.04	0.61	59,070	6.54	6.61	6.49	1.83	0.31	0.00
4464	2021-10-14	6.52	0.17	2.68	117,009	6.35	6.54	6.35	2.99	2.68	0.31
4463	2021-10-13	6.35	0.00	0.00	60,434	6.34	6.36	6.26	1.58	0.16	0.00
4462	2021-10-12	6.35	0.01	-0.16	74,824	6.36	6.38	6.26	1.89	-0.16	-0.16
4461	2021-10-11	6.36	0.05	0.79	100,832	6.37	6.44	6.29	2.35	-0.16	0.00
4460	2021-10-08	6.31	0.06	-0.94	95,364	6.37	6.41	6.28	2.04	-0.94	0.95
4459	2021-10-07	6.37	0.03	0.47	102,491	6.37	6.67	6.36	4.87	0.00	0.00
4458	2021-10-06	6.34	0.00	0.00	98,841	6.33	6.35	6.20	2.37	0.16	0.47
4457	2021-10-05	6.34	0.03	0.48	92,104	6.34	6.34	6.21	2.05	0.00	-0.16
4456	2021-10-04	6.31	0.04	-0.63	78,258	6.34	6.39	6.28	1.74	-0.47	0.48
4455	2021-10-01	6.35	0.04	-0.63	104,440	6.41	6.41	6.24	2.65	-0.94	-0.16
4454	2021-09-30	6.39	0.06	-0.93	93,440	6.43	6.45	6.27	2.80	-0.62	0.31
4453	2021-09-29	6.45	0.05	0.78	92,629	6.40	6.47	6.24	3.59	0.78	-0.31
4452	2021-09-28	6.40	0.12	-1.84	69,618	6.55	6.59	6.32	4.12	-2.29	0.00
4451	2021-09-27	6.52	0.30	4.82	185,684	6.42	6.58	6.37	3.27	1.56	0.46
4450	2021-09-24	6.22	0.03	-0.48	125,713	6.19	6.28	6.16	1.94	0.48	3.22
4449	2021-09-23	6.25	0.10	1.63	104,924	6.19	6.33	6.17	2.58	0.97	-0.96
4448	2021-09-22	6.15	0.12	-1.91	577,880	6.32	6.46	5.71	11.87	-2.69	0.65
4447	2021-09-21	6.27	0.16	-2.49	157,619	6.45	6.50	6.20	4.65	-2.79	0.80
4446	2021-09-20	6.43	0.09	-1.38	92,583	6.37	6.46	6.32	2.20	0.94	0.31
4445	2021-09-17	6.52	0.07	1.09	99,709	6.48	6.55	6.41	2.16	0.62	-2.30
4444	2021-09-16	6.45	0.03	0.47	64,182	6.43	6.57	6.38	2.95	0.31	0.47
4443	2021-09-15	6.42	0.03	-0.47	157,685	6.42	6.50	6.20	4.67	0.00	0.16
4442	2021-09-14	6.45	0.19	3.04	108,987	6.31	6.46	6.21	3.96	2.22	-0.47
4441	2021-09-13	6.26	0.18	-2.80	239,876	6.40	6.51	6.15	5.62	-2.19	0.80
4440	2021-09-10	6.44	0.08	-1.23	88,295	6.50	6.57	6.43	2.15	-0.92	-0.62
4439	2021-09-09	6.52	0.14	-2.10	63,110	6.63	6.67	6.50	2.56	-1.66	-0.31
4438	2021-09-08	6.66	0.02	0.30	79,984	6.67	6.68	6.59	1.35	-0.15	-0.45
4437	2021-09-07	6.64	0.17	-2.50	140,138	6.81	6.81	6.56	3.67	-2.50	0.45
4436	2021-09-03	6.81	0.11	1.64	79,247	6.74	6.86	6.63	3.41	1.04	0.00
4435	2021-09-02	6.70	0.07	-1.03	209,920	6.74	6.93	6.57	5.34	-0.59	0.60
4434	2021-09-01	6.77	0.04	-0.59	76,218	6.77	6.82	6.72	1.48	0.00	-0.44
4433	2021-08-31	6.81	0.01	-0.15	118,157	6.77	6.99	6.70	4.28	0.59	-0.59
4432	2021-08-30	6.82	0.22	-3.13	105,942	7.04	7.07	6.78	4.12	-3.13	-0.73
4431	2021-08-27	7.04	0.01	-0.14	97,856	7.03	7.14	6.99	2.13	0.14	0.00
4430	2021-08-26	7.05	0.00	0.00	77,512	7.05	7.19	7.00	2.70	0.00	-0.28
4429	2021-08-25	7.05	0.11	1.59	117,233	6.91	7.09	6.81	4.05	2.03	0.00
4428	2021-08-24	6.94	0.10	-1.42	41,194	7.00	7.10	6.94	2.29	-0.86	-0.43
4427	2021-08-23	7.04	0.16	2.33	113,291	6.95	7.16	6.87	4.17	1.29	-0.57
4426	2021-08-20	6.88	0.05	-0.72	91,437	6.91	7.00	6.80	2.89	-0.43	1.02
4425	2021-08-19	6.93	0.26	-3.62	256,083	7.17	7.24	6.83	5.72	-3.35	-0.29
4424	2021-08-18	7.19	0.05	-0.69	209,537	7.20	7.47	7.16	4.31	-0.14	-0.28
4423	2021-08-17	7.24	0.07	0.98	140,611	7.17	7.27	7.00	3.77	0.98	-0.55
4422	2021-08-16	7.17	0.47	7.01	209,166	6.72	7.21	6.65	8.33	6.70	0.00
4421	2021-08-13	6.70	0.03	-0.45	156,695	6.78	6.83	6.56	3.98	-1.18	0.30
4420	2021-08-12	6.73	0.10	-1.46	117,418	6.81	6.98	6.70	4.11	-1.17	0.74
4419	2021-08-11	6.83	0.14	-2.01	166,837	7.00	7.08	6.75	4.71	-2.43	-0.29
4418	2021-08-10	6.97	1.04	-12.98	831,921	8.08	8.19	6.64	19.18	-13.74	0.43
4417	2021-08-09	8.01	0.40	5.26	246,629	7.61	8.05	7.53	6.83	5.26	0.87
4416	2021-08-06	7.61	0.10	-1.30	56,666	7.75	7.79	7.58	2.71	-1.81	0.00
4415	2021-08-05	7.71	0.07	0.92	72,712	7.64	7.82	7.60	2.88	0.92	0.52
4414	2021-08-04	7.64	0.17	-2.18	138,337	7.69	7.89	7.57	4.16	-0.65	0.00
4413	2021-08-03	7.81	0.12	1.56	113,277	7.68	7.99	7.57	5.47	1.69	-1.54
4412	2021-08-02	7.69	0.17	2.26	130,079	7.57	7.69	7.48	2.77	1.59	-0.13
4411	2021-07-30	7.52	0.03	-0.40	62,651	7.49	7.60	7.40	2.67	0.40	0.66
4410	2021-07-29	7.55	0.09	-1.18	53,818	7.66	7.74	7.51	3.00	-1.44	-0.79
4409	2021-07-28	7.64	0.18	2.41	139,172	7.50	7.73	7.49	3.20	1.87	0.26
4408	2021-07-27	7.46	0.32	4.48	227,966	7.05	7.48	6.95	7.52	5.82	0.54
4407	2021-07-26	7.14	0.03	0.42	257,295	7.13	7.39	6.90	6.87	0.14	-1.26
4406	2021-07-23	7.11	0.34	5.02	235,211	6.87	7.22	6.73	7.13	3.49	0.28
4405	2021-07-22	6.77	0.23	-3.29	146,955	6.99	7.08	6.76	4.58	-3.15	1.48
4404	2021-07-21	7.00	0.43	6.54	182,745	6.62	7.14	6.62	7.85	5.74	-0.14
4403	2021-07-20	6.57	0.10	1.55	83,401	6.43	6.67	6.43	3.73	2.18	0.76
4402	2021-07-19	6.47	0.01	0.15	147,334	6.32	6.49	6.31	2.85	2.37	-0.62
4401	2021-07-16	6.46	0.18	-2.71	111,099	6.68	6.72	6.40	4.79	-3.29	-2.17
4400	2021-07-15	6.64	0.16	-2.35	93,081	6.75	6.80	6.57	3.41	-1.63	0.60
4399	2021-07-14	6.80	0.08	-1.16	125,301	6.90	7.00	6.75	3.62	-1.45	-0.74
4398	2021-07-13	6.88	0.24	-3.37	146,871	7.16	7.20	6.86	4.75	-3.91	0.29
4397	2021-07-12	7.12	0.30	4.40	144,939	6.83	7.15	6.80	5.12	4.25	0.56
4396	2021-07-09	6.82	0.24	3.65	121,287	6.58	6.91	6.56	5.32	3.65	0.15
4395	2021-07-08	6.58	0.20	-2.95	232,646	6.65	6.76	6.49	4.06	-1.05	0.00
4394	2021-07-07	6.78	0.24	-3.42	163,806	7.00	7.11	6.75	5.14	-3.14	-1.92
4393	2021-07-06	7.02	0.08	-1.13	230,344	7.19	7.21	6.96	3.48	-2.36	-0.28
4392	2021-07-02	7.10	0.22	-3.01	95,094	7.35	7.35	7.03	4.35	-3.40	1.27
4391	2021-07-01	7.32	0.09	-1.21	186,203	7.48	7.49	7.18	4.14	-2.14	0.41
4390	2021-06-30	7.41	0.51	7.39	255,891	6.91	7.46	6.82	9.26	7.24	0.94
4389	2021-06-29	6.90	0.19	-2.68	160,009	7.09	7.12	6.90	3.10	-2.68	0.14
4388	2021-06-28	7.09	0.01	-0.14	131,445	7.14	7.24	7.01	3.22	-0.70	0.00
4387	2021-06-25	7.10	0.08	1.14	2,462,699	7.09	7.14	6.96	2.54	0.14	0.56
4386	2021-06-24	7.02	0.06	0.86	283,121	6.97	7.04	6.82	3.16	0.72	1.00
4385	2021-06-23	6.96	0.05	0.72	174,703	6.94	7.02	6.88	2.02	0.29	0.14
4384	2021-06-22	6.91	0.06	0.88	269,770	6.85	6.98	6.72	3.80	0.88	0.43
4383	2021-06-21	6.85	0.10	-1.44	254,368	7.00	7.08	6.76	4.57	-2.14	0.00
4382	2021-06-18	6.95	0.28	-3.87	276,785	7.20	7.29	6.91	5.28	-3.47	0.72
4381	2021-06-17	7.23	0.13	-1.77	217,238	7.29	7.38	7.17	2.88	-0.82	-0.41
4380	2021-06-16	7.36	0.06	-0.81	162,415	7.36	7.50	7.28	2.99	0.00	-0.95
4379	2021-06-15	7.42	0.39	-4.99	173,724	7.79	7.81	7.34	6.03	-4.75	-0.81
4378	2021-06-14	7.81	0.06	0.77	133,999	7.71	7.89	7.68	2.72	1.30	-0.26
4377	2021-06-11	7.75	0.19	-2.39	162,903	7.95	7.95	7.58	4.65	-2.52	-0.52
4376	2021-06-10	7.94	0.18	2.32	177,965	7.76	8.18	7.73	5.80	2.32	0.13
4375	2021-06-09	7.76	0.12	-1.52	168,371	7.86	7.98	7.72	3.31	-1.27	0.00
4374	2021-06-08	7.88	0.07	-0.88	268,700	7.95	8.00	7.63	4.65	-0.88	-0.25
4373	2021-06-07	7.95	0.04	-0.50	215,621	8.05	8.10	7.81	3.60	-1.24	0.00
4372	2021-06-04	7.99	0.03	0.38	142,330	7.96	8.03	7.75	3.52	0.38	0.75
4371	2021-06-03	7.96	0.19	-2.33	336,569	8.14	8.20	7.87	4.05	-2.21	0.00
4370	2021-06-02	8.15	0.13	1.62	254,304	8.06	8.40	7.84	6.95	1.12	-0.12
4369	2021-06-01	8.02	0.08	1.01	235,933	7.94	8.12	7.68	5.54	1.01	0.50
4368	2021-05-28	7.94	0.06	-0.75	235,566	8.10	8.24	7.87	4.57	-1.98	0.00
4367	2021-05-27	8.00	0.55	7.38	358,848	7.38	8.09	7.31	10.57	8.40	1.25
4366	2021-05-26	7.45	0.28	3.91	587,500	7.19	7.75	7.02	10.15	3.62	-0.94
4365	2021-05-25	7.17	0.02	0.28	364,959	7.16	7.40	7.02	5.31	0.14	0.28
4364	2021-05-24	7.15	0.12	1.71	888,796	7.00	7.34	6.44	12.86	2.14	0.14
4363	2021-05-21	7.03	0.88	14.31	1,333,792	6.22	7.13	6.09	16.72	13.02	-0.43
4362	2021-05-20	6.15	0.80	14.95	2,391,161	5.41	6.39	5.40	18.30	13.68	1.14
4361	2021-05-19	5.35	0.12	-2.19	614,176	5.50	5.51	5.30	3.82	-2.73	1.12
4360	2021-05-18	5.47	0.03	-0.55	187,640	5.54	5.62	5.43	3.43	-1.26	0.55
4359	2021-05-17	5.50	0.25	4.76	575,223	5.25	5.78	5.25	10.10	4.76	0.73
4358	2021-05-14	5.25	0.05	0.96	298,417	5.30	5.30	5.20	1.89	-0.94	0.00
4357	2021-05-13	5.20	0.05	-0.95	210,135	5.20	5.38	5.15	4.42	0.00	1.92
4356	2021-05-12	5.25	0.05	0.96	329,148	5.16	5.46	5.10	6.98	1.74	-0.95
4355	2021-05-11	5.20	0.57	12.31	1,259,342	5.10	5.46	4.91	10.78	1.96	-0.77
4354	2021-05-10	4.63	0.05	-1.07	149,403	4.69	4.71	4.60	2.35	-1.28	10.15
4353	2021-05-07	4.68	0.01	0.21	144,074	4.67	4.72	4.62	2.14	0.21	0.21
4352	2021-05-06	4.67	0.14	-2.91	73,088	4.77	4.78	4.65	2.73	-2.10	0.00
4351	2021-05-05	4.81	0.08	1.69	82,991	4.76	4.85	4.67	3.78	1.05	-0.83
4350	2021-05-04	4.73	0.04	-0.84	83,606	4.76	4.78	4.62	3.36	-0.63	0.63
4349	2021-05-03	4.77	0.07	1.49	131,432	4.69	4.80	4.68	2.56	1.71	-0.21
4348	2021-04-30	4.70	0.06	-1.26	127,433	4.73	4.82	4.62	4.23	-0.63	-0.21
4347	2021-04-29	4.76	0.08	-1.65	78,875	4.86	4.90	4.71	3.91	-2.06	-0.63
4346	2021-04-28	4.84	0.07	-1.43	91,161	4.86	4.91	4.82	1.85	-0.41	0.41
4345	2021-04-27	4.91	0.03	-0.61	109,748	4.92	4.98	4.82	3.25	-0.20	-1.02
4344	2021-04-26	4.94	0.08	-1.59	96,684	5.03	5.12	4.90	4.37	-1.79	-0.40
4343	2021-04-23	5.02	0.14	2.87	94,567	4.92	5.05	4.92	2.64	2.03	0.20
4342	2021-04-22	4.88	0.21	-4.13	133,893	5.08	5.09	4.86	4.53	-3.94	0.82
4341	2021-04-21	5.09	0.12	2.41	92,760	4.88	5.13	4.88	5.12	4.30	-0.20
4340	2021-04-20	4.97	0.00	0.00	125,595	4.97	4.99	4.82	3.42	0.00	-1.81
4339	2021-04-19	4.97	0.11	-2.17	81,252	5.08	5.08	4.90	3.54	-2.17	0.00
4338	2021-04-16	5.08	0.08	1.60	86,821	5.00	5.14	4.91	4.60	1.60	0.00
4337	2021-04-15	5.00	0.11	-2.15	162,948	5.11	5.11	4.89	4.31	-2.15	0.00
4336	2021-04-14	5.11	0.13	-2.48	123,279	5.25	5.30	5.10	3.81	-2.67	0.00
4335	2021-04-13	5.24	0.04	-0.76	71,775	5.26	5.30	5.19	2.09	-0.38	0.19
4334	2021-04-12	5.28	0.06	1.15	111,456	5.26	5.29	5.11	3.42	0.38	-0.38
4333	2021-04-09	5.22	0.14	-2.61	103,000	5.37	5.38	5.16	4.10	-2.79	0.77
4332	2021-04-08	5.36	0.10	-1.83	94,310	5.45	5.45	5.30	2.75	-1.65	0.19
4331	2021-04-07	5.46	0.11	-1.97	115,010	5.55	5.59	5.44	2.70	-1.62	-0.18
4330	2021-04-06	5.57	0.00	0.00	95,600	5.56	5.63	5.51	2.16	0.18	-0.36
4329	2021-04-05	5.57	0.03	0.54	82,883	5.54	5.65	5.52	2.35	0.54	-0.18
4328	2021-04-01	5.54	0.04	0.73	65,100	5.49	5.58	5.45	2.37	0.91	0.00
4327	2021-03-31	5.50	0.00	0.00	94,900	5.58	5.60	5.44	2.87	-1.43	-0.18
4326	2021-03-30	5.50	0.04	0.73	63,844	5.49	5.52	5.45	1.28	0.18	1.45
4325	2021-03-29	5.46	0.07	-1.27	121,400	5.50	5.65	5.45	3.64	-0.73	0.55
4324	2021-03-26	5.53	0.04	0.73	89,264	5.54	5.58	5.48	1.81	-0.18	-0.54
4323	2021-03-25	5.49	0.11	2.04	178,663	5.39	5.52	5.19	6.12	1.86	0.91
4322	2021-03-24	5.38	0.11	2.09	139,703	5.28	5.47	5.28	3.60	1.89	0.19
4321	2021-03-23	5.27	0.19	-3.48	14,958	5.41	5.43	5.25	3.33	-2.59	0.19
4320	2021-03-22	5.46	0.03	0.55	150,985	5.49	5.52	5.20	5.83	-0.55	-0.92
4319	2021-03-19	5.43	0.19	-3.38	343,063	5.62	5.62	5.37	4.45	-3.38	1.10
4318	2021-03-18	5.62	0.12	-2.09	93,838	5.75	5.85	5.62	4.00	-2.26	0.00
4317	2021-03-17	5.74	0.03	-0.52	92,380	5.77	5.78	5.70	1.39	-0.52	0.17
4316	2021-03-16	5.77	0.05	0.87	103,254	5.72	5.80	5.68	2.10	0.87	0.00
4315	2021-03-15	5.72	0.03	-0.52	167,824	5.70	5.77	5.61	2.81	0.35	0.00
4314	2021-03-12	5.75	0.00	0.00	108,472	5.75	5.79	5.69	1.74	0.00	-0.87
4313	2021-03-11	5.75	0.00	0.00	234,215	5.85	6.00	5.67	5.64	-1.71	0.00
4312	2021-03-10	5.75	0.02	0.35	102,501	5.71	5.84	5.71	2.28	0.70	1.74
4311	2021-03-09	5.73	0.09	-1.55	125,051	5.85	5.85	5.65	3.42	-2.05	-0.35
4310	2021-03-08	5.82	0.02	0.34	125,470	5.80	5.88	5.74	2.41	0.34	0.52
4309	2021-03-05	5.80	0.01	0.17	243,337	5.82	5.89	5.60	4.98	-0.34	0.00
4308	2021-03-04	5.79	0.34	-5.55	159,306	6.14	6.20	5.68	8.47	-5.70	0.52

ADES Investment Calculator

This calculator shows the potential of ADES stock.
Just pick a start date, end date and click Calculate.

Ticker:

ADES

Date start:

2004-01-23 open

Date end:

2023-02-23 close

Duration:

19 years 36 days

Trading days:

4,806

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2004-01-23 open

1,000.00

Shares bought: 233.64

Stock price: 4.28

SELL

Value on 2023-02-23 close

1,429.91

Dividends (12)

49.02%

+700.93

Stock growth

50.98%

-271.03

NET: +429.91

Total ROI: +42.99% (1.43x)

Annualised: +1.89% (1.02x)

Dividends ROI: +70.09% (1.70x)

Dividend Yield: +2.82% (1.03x)

Stock price: 3.12

Duration: 19 years 36 days

Trading days: 4,806

SELL

Value on 2023-02-23 close

728.97

NET: -271.03

ROI: -27.10% (0.73x)

Annualised: -1.64% (0.98x)

Stock price: 3.12

Duration: 19 years 36 days

Trading days: 4,806

Click here to calculate the HIGHEST and LOWEST values of your investment.

ADES Monthly statistics

This section shows monthly performance of ADES stock.
There are 230 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	3.78 2023-02-08	2.71 2023-02-02	3.30 2023-02-01	3.12 2023-02-23	-5.45	14.55	-17.88
2023 January	20	3.36 2023-01-31	2.33 2023-01-03	2.43 2023-01-03	3.10 2023-01-31	27.57	38.27	-4.12
2022 December	21	2.99 2022-12-07	2.11 2022-12-20	2.86 2022-12-01	2.43 2022-12-30	-15.03	4.55	-26.22
2022 November	21	3.26 2022-11-08	2.65 2022-11-18	2.89 2022-11-01	2.79 2022-11-30	-3.46	12.80	-8.30
2022 October	21	3.09 2022-10-05	2.71 2022-10-13	2.75 2022-10-03	2.87 2022-10-31	4.36	12.36	-1.45
2022 September	21	3.76 2022-09-01	2.73 2022-09-30	3.76 2022-09-01	2.73 2022-09-30	-27.39	0.00	-27.39
2022 August	23	6.43 2022-08-19	3.66 2022-08-31	4.92 2022-08-01	3.74 2022-08-31	-23.98	30.69	-25.61
2022 July	20	4.94 2022-07-29	4.41 2022-07-13	4.65 2022-07-01	4.89 2022-07-29	5.16	6.24	-5.16
2022 June	21	5.25 2022-06-08	4.50 2022-06-16	5.09 2022-06-01	4.69 2022-06-30	-7.86	3.14	-11.59
2022 May	21	6.21 2022-05-04	4.85 2022-05-12	6.05 2022-05-02	5.02 2022-05-31	-17.02	2.64	-19.83
2022 April	21	6.70 2022-04-21	5.83 2022-04-26	6.31 2022-04-01	6.05 2022-04-29	-4.12	6.18	-7.61
2022 March	23	6.77 2022-03-16	5.40 2022-03-10	6.10 2022-03-01	6.22 2022-03-31	1.97	10.98	-11.48
2022 February	20	6.68 2022-02-02	5.76 2022-02-24	6.25 2022-02-01	6.15 2022-02-28	-1.60	6.88	-7.84
2022 January	20	7.24 2022-01-07	5.75 2022-01-25	6.60 2022-01-03	6.24 2022-01-31	-5.45	9.70	-12.88
2021 December	22	6.93 2021-12-09	6.10 2021-12-20	6.48 2021-12-01	6.62 2021-12-31	2.16	6.94	-5.86
2021 November	21	8.00 2021-11-15	6.30 2021-11-30	6.75 2021-11-01	6.40 2021-11-30	-5.19	18.52	-6.67
2021 October	21	6.88 2021-10-20	6.20 2021-10-06	6.41 2021-10-01	6.79 2021-10-29	5.93	7.33	-3.28
2021 September	21	6.93 2021-09-02	5.71 2021-09-22	6.77 2021-09-01	6.39 2021-09-30	-5.61	2.36	-15.66
2021 August	22	8.19 2021-08-10	6.56 2021-08-13	7.57 2021-08-02	6.81 2021-08-31	-10.04	8.19	-13.34
2021 July	21	7.74 2021-07-29	6.31 2021-07-19	7.48 2021-07-01	7.52 2021-07-30	0.53	3.48	-15.64
2021 June	22	8.40 2021-06-02	6.72 2021-06-22	7.94 2021-06-01	7.41 2021-06-30	-6.68	5.79	-15.37
2021 May	20	8.24 2021-05-28	4.60 2021-05-10	4.69 2021-05-03	7.94 2021-05-28	69.30	75.69	-1.92
2021 April	21	5.65 2021-04-05	4.62 2021-04-30	5.49 2021-04-01	4.70 2021-04-30	-14.39	2.91	-15.85
2021 March	23	6.32 2021-03-03	5.19 2021-03-25	5.85 2021-03-01	5.50 2021-03-31	-5.98	8.03	-11.28
2021 February	19	6.64 2021-02-22	4.63 2021-02-02	5.08 2021-02-01	5.70 2021-02-26	12.20	30.71	-8.86
2021 January	19	5.74 2021-01-07	5.05 2021-01-29	5.55 2021-01-04	5.07 2021-01-29	-8.65	3.42	-9.01
2020 December	22	6.14 2020-12-28	5.20 2020-12-02	5.65 2020-12-01	5.50 2020-12-31	-2.65	8.67	-7.96
2020 November	20	6.37 2020-11-24	4.41 2020-11-06	4.42 2020-11-02	5.65 2020-11-30	27.83	44.12	-0.23
2020 October	22	6.25 2020-10-01	4.06 2020-10-28	5.69 2020-10-01	4.45 2020-10-30	-21.79	9.84	-28.65
2020 September	21	4.22 2020-09-28	3.52 2020-09-10	3.85 2020-09-01	4.06 2020-09-30	5.45	9.61	-8.57
2020 August	21	4.54 2020-08-11	3.86 2020-08-31	4.20 2020-08-03	3.87 2020-08-31	-7.86	8.10	-8.10
2020 July	22	5.10 2020-07-06	4.02 2020-07-31	4.85 2020-07-01	4.16 2020-07-31	-14.23	5.15	-17.11
2020 June	22	5.94 2020-06-05	4.44 2020-06-26	5.04 2020-06-01	4.85 2020-06-30	-3.77	17.86	-11.90
2020 May	20	8.00 2020-05-11	4.52 2020-05-19	7.20 2020-05-01	5.04 2020-05-29	-30.00	11.11	-37.22
2020 April	21	7.73 2020-04-29	5.20 2020-04-03	6.27 2020-04-01	7.43 2020-04-30	18.50	23.29	-17.07
2020 March	22	9.65 2020-03-03	4.45 2020-03-19	9.01 2020-03-02	6.57 2020-03-31	-27.08	7.10	-50.61
2020 February	19	12.63 2020-02-19	7.32 2020-02-27	11.40 2020-02-03	8.89 2020-02-28	-22.02	10.79	-35.79
2020 January	21	11.69 2020-01-31	10.35 2020-01-03	10.56 2020-01-02	11.39 2020-01-31	7.86	10.70	-1.99
2019 December	21	10.77 2019-12-12	9.92 2019-12-30	10.11 2019-12-02	10.50 2019-12-31	3.86	6.53	-1.88
2019 November	20	14.00 2019-11-04	9.17 2019-11-13	13.84 2019-11-01	10.17 2019-11-29	-26.52	1.16	-33.74
2019 October	23	15.34 2019-10-01	12.92 2019-10-08	14.83 2019-10-01	13.83 2019-10-31	-6.74	3.44	-12.88
2019 September	20	14.98 2019-09-30	12.29 2019-09-03	12.61 2019-09-03	14.84 2019-09-30	17.68	18.79	-2.54
2019 August	22	12.94 2019-08-01	11.50 2019-08-06	12.80 2019-08-01	12.62 2019-08-30	-1.41	1.09	-10.16
2019 July	22	13.36 2019-07-08	12.30 2019-07-18	12.77 2019-07-01	12.73 2019-07-31	-0.31	4.62	-3.68
2019 June	20	13.01 2019-06-14	11.85 2019-06-03	11.85 2019-06-03	12.64 2019-06-28	6.67	9.79	0.00
2019 May	22	13.50 2019-05-15	10.85 2019-05-03	11.29 2019-05-01	11.87 2019-05-31	5.14	19.57	-3.90
2019 April	21	13.52 2019-04-23	11.20 2019-04-30	11.75 2019-04-01	11.30 2019-04-30	-3.83	15.06	-4.68
2019 March	21	12.00 2019-03-04	10.75 2019-03-19	11.86 2019-03-01	11.56 2019-03-29	-2.53	1.18	-9.36
2019 February	19	12.19 2019-02-25	11.21 2019-02-05	11.38 2019-02-01	11.82 2019-02-28	3.87	7.12	-1.49
2019 January	21	11.89 2019-01-25	10.13 2019-01-03	10.50 2019-01-02	11.33 2019-01-31	7.90	13.24	-3.52
2018 December	19	10.87 2018-12-03	9.50 2018-12-26	10.73 2018-12-03	10.55 2018-12-31	-1.68	1.30	-11.46
2018 November	21	10.87 2018-11-30	9.40 2018-11-19	9.95 2018-11-01	10.77 2018-11-30	8.24	9.25	-5.53
2018 October	23	12.37 2018-10-03	9.01 2018-10-26	11.97 2018-10-01	9.90 2018-10-31	-17.29	3.34	-24.73
2018 September	19	12.00 2018-09-28	11.13 2018-09-12	11.42 2018-09-04	11.96 2018-09-28	4.73	5.08	-2.54
2018 August	23	11.83 2018-08-07	11.03 2018-08-17	11.35 2018-08-01	11.42 2018-08-31	0.62	4.23	-2.82
2018 July	21	11.88 2018-07-06	11.06 2018-07-27	11.30 2018-07-02	11.35 2018-07-31	0.44	5.13	-2.12
2018 June	21	11.49 2018-06-29	11.01 2018-06-21	11.13 2018-06-01	11.36 2018-06-29	2.07	3.23	-1.08
2018 May	22	11.89 2018-05-18	10.82 2018-05-04	11.02 2018-05-01	11.09 2018-05-31	0.64	7.89	-1.81
2018 April	21	11.78 2018-04-02	10.84 2018-04-16	11.48 2018-04-02	11.02 2018-04-30	-4.01	2.61	-5.57
2018 March	21	11.78 2018-03-29	9.60 2018-03-01	9.71 2018-03-01	11.42 2018-03-29	17.61	21.32	-1.13
2018 February	19	9.80 2018-02-28	7.00 2018-02-02	8.05 2018-02-01	9.64 2018-02-28	19.75	21.74	-13.04
2018 January	21	9.83 2018-01-02	7.97 2018-01-31	9.67 2018-01-02	8.06 2018-01-31	-16.65	1.65	-17.58
2017 December	20	10.33 2017-12-18	7.91 2017-12-05	8.93 2017-12-01	9.66 2017-12-29	8.17	15.68	-11.42
2017 November	21	12.05 2017-11-01	8.97 2017-11-30	12.05 2017-11-01	8.99 2017-11-30	-25.39	0.00	-25.56
2017 October	22	12.20 2017-10-31	10.95 2017-10-03	11.04 2017-10-02	12.01 2017-10-31	8.79	10.51	-0.82
2017 September	20	11.37 2017-09-28	9.68 2017-09-14	10.41 2017-09-01	10.97 2017-09-29	5.38	9.22	-7.01
2017 August	23	11.31 2017-08-01	9.50 2017-08-17	10.90 2017-08-01	10.38 2017-08-31	-4.77	3.76	-12.84
2017 July	20	10.98 2017-07-31	8.83 2017-07-07	9.17 2017-07-03	10.75 2017-07-31	17.23	19.74	-3.71
2017 June	22	9.92 2017-06-19	8.84 2017-06-28	9.40 2017-06-01	9.16 2017-06-30	-2.55	5.53	-5.96
2017 May	22	10.35 2017-05-08	9.10 2017-05-31	9.49 2017-05-01	9.38 2017-05-31	-1.16	9.06	-4.11
2017 April	19	9.84 2017-04-10	7.65 2017-04-17	9.55 2017-04-03	9.40 2017-04-28	-1.57	3.04	-19.90
2017 March	23	11.50 2017-03-14	8.82 2017-03-17	11.06 2017-03-01	9.54 2017-03-31	-13.74	3.98	-20.25
2017 February	19	12.25 2017-02-10	9.46 2017-02-02	9.66 2017-02-01	10.77 2017-02-28	11.49	26.81	-2.07
2017 January	20	9.90 2017-01-04	8.83 2017-01-03	9.30 2017-01-03	9.56 2017-01-31	2.80	6.45	-5.05
2016 December	21	9.89 2016-12-16	8.67 2016-12-29	9.00 2016-12-01	9.24 2016-12-30	2.67	9.89	-3.67
2016 November	21	9.48 2016-11-22	7.43 2016-11-02	8.14 2016-11-01	9.02 2016-11-30	10.81	16.46	-8.72
2016 October	21	8.75 2016-10-10	7.55 2016-10-03	7.55 2016-10-03	8.12 2016-10-31	7.55	15.89	0.00
2016 September	21	9.35 2016-09-06	6.98 2016-09-02	7.09 2016-09-01	7.52 2016-09-30	6.06	31.88	-1.55
2016 August	23	7.50 2016-08-31	6.32 2016-08-02	6.65 2016-08-01	7.48 2016-08-31	12.48	12.78	-4.96
2016 July	20	7.45 2016-07-12	6.21 2016-07-22	7.11 2016-07-01	6.99 2016-07-29	-1.69	4.78	-12.66
2016 June	22	8.25 2016-06-09	6.75 2016-06-27	7.70 2016-06-01	7.10 2016-06-30	-7.79	7.14	-12.34
2016 May	21	8.22 2016-05-11	6.82 2016-05-16	7.45 2016-05-02	7.55 2016-05-31	1.34	10.34	-8.46
2016 April	21	7.75 2016-04-21	6.17 2016-04-06	6.65 2016-04-01	7.40 2016-04-29	11.28	16.54	-7.22
2016 March	22	8.50 2016-03-03	4.69 2016-03-01	5.06 2016-03-01	6.65 2016-03-31	31.42	67.98	-7.31
2016 February	20	5.50 2016-02-23	3.20 2016-02-08	4.92 2016-02-01	4.75 2016-02-29	-3.46	11.79	-34.96
2016 January	19	8.07 2016-01-04	4.10 2016-01-20	7.62 2016-01-04	4.89 2016-01-29	-35.83	5.91	-46.19
2015 December	22	7.55 2015-12-23	4.52 2015-12-04	5.89 2015-12-01	7.14 2015-12-31	21.22	28.18	-23.26
2015 November	20	6.70 2015-11-23	3.46 2015-11-17	4.50 2015-11-02	5.90 2015-11-30	31.11	48.89	-23.11
2015 October	22	6.75 2015-10-01	4.32 2015-10-30	6.67 2015-10-01	4.50 2015-10-30	-32.53	1.20	-35.23
2015 September	21	9.00 2015-09-02	6.01 2015-09-29	8.80 2015-09-01	6.60 2015-09-30	-25.00	2.27	-31.70
2015 August	21	10.61 2015-08-03	8.66 2015-08-28	10.60 2015-08-03	9.26 2015-08-31	-12.64	0.09	-18.30
2015 July	22	13.01 2015-07-09	10.25 2015-07-28	13.00 2015-07-01	11.20 2015-07-31	-13.85	0.08	-21.15
2015 June	22	15.45 2015-06-18	11.60 2015-06-29	14.00 2015-06-01	13.00 2015-06-30	-7.14	10.36	-17.14
2015 May	20	14.75 2015-05-01	11.99 2015-05-20	14.52 2015-05-01	13.70 2015-05-29	-5.65	1.58	-17.42
2015 April	21	17.10 2015-04-07	14.41 2015-04-30	16.92 2015-04-01	14.41 2015-04-30	-14.83	1.06	-14.83
2015 March	22	17.72 2015-03-19	13.40 2015-03-10	16.70 2015-03-02	17.10 2015-03-31	2.40	6.11	-19.76
2015 February	19	17.50 2015-02-12	8.68 2015-02-02	10.61 2015-02-02	16.60 2015-02-27	56.46	64.94	-18.19
2015 January	20	22.96 2015-01-02	9.75 2015-01-30	22.80 2015-01-02	10.61 2015-01-30	-53.46	0.70	-57.24
2014 December	22	23.56 2014-12-31	19.31 2014-12-17	19.93 2014-12-01	22.79 2014-12-31	14.35	18.21	-3.11
2014 November	19	22.12 2014-11-25	19.75 2014-11-04	20.33 2014-11-03	20.00 2014-11-28	-1.62	8.80	-2.85
2014 October	23	21.47 2014-10-01	19.02 2014-10-21	21.19 2014-10-01	20.22 2014-10-31	-4.58	1.32	-10.24
2014 September	21	22.99 2014-09-12	19.63 2014-09-24	21.83 2014-09-02	21.27 2014-09-30	-2.57	5.31	-10.08
2014 August	21	23.36 2014-08-18	20.13 2014-08-28	21.16 2014-08-01	21.79 2014-08-29	2.98	10.40	-4.87
2014 July	22	24.42 2014-07-02	19.27 2014-07-25	23.01 2014-07-01	21.39 2014-07-31	-7.04	6.13	-16.25
2014 June	21	23.60 2014-06-23	21.29 2014-06-13	23.39 2014-06-02	22.93 2014-06-30	-1.97	0.90	-8.98
2014 May	21	23.57 2014-05-30	17.56 2014-05-15	22.80 2014-05-01	23.41 2014-05-30	2.68	3.38	-22.98
2014 April	21	26.20 2014-04-02	21.50 2014-04-24	24.64 2014-04-01	22.93 2014-04-30	-6.94	6.33	-12.74
2014 March	21	28.48 2014-03-04	22.00 2014-03-28	26.74 2014-03-03	24.54 2014-03-31	-8.23	6.51	-17.73
2014 February	19	28.48 2014-02-18	24.03 2014-02-03	24.76 2014-02-03	26.95 2014-02-28	8.84	15.02	-2.95
2014 January	21	28.00 2014-01-06	23.98 2014-01-31	27.12 2014-01-02	24.97 2014-01-31	-7.93	3.24	-11.58
2013 December	21	29.17 2013-12-02	25.70 2013-12-17	29.00 2013-12-02	27.12 2013-12-31	-6.48	0.59	-11.38
2013 November	20	29.01 2013-11-27	18.00 2013-11-04	18.98 2013-11-01	29.00 2013-11-29	52.79	52.85	-5.16
2013 October	23	21.75 2013-10-02	17.88 2013-10-22	21.25 2013-10-01	18.89 2013-10-31	-11.11	2.35	-15.86
2013 September	20	21.63 2013-09-18	16.26 2013-09-06	19.68 2013-09-03	21.36 2013-09-30	8.54	9.91	-17.38
2013 August	22	22.31 2013-08-05	17.60 2013-08-08	21.31 2013-08-01	19.53 2013-08-30	-8.35	4.69	-17.41
2013 July	22	21.94 2013-07-18	19.42 2013-07-02	21.21 2013-07-01	20.98 2013-07-31	-1.08	3.44	-8.44
2013 June	20	21.11 2013-06-28	16.92 2013-06-24	18.74 2013-06-03	21.06 2013-06-28	12.38	12.65	-9.71
2013 May	22	19.61 2013-05-31	12.92 2013-05-02	13.70 2013-05-01	18.67 2013-05-31	36.28	43.14	-5.69
2013 April	22	13.89 2013-04-30	11.67 2013-04-05	13.23 2013-04-01	13.81 2013-04-30	4.38	4.99	-11.79
2013 March	20	16.50 2013-03-13	12.51 2013-03-14	13.27 2013-03-01	13.29 2013-03-28	0.15	24.34	-5.73
2013 February	19	13.41 2013-02-28	11.28 2013-02-01	11.93 2013-02-01	13.29 2013-02-28	11.40	12.41	-5.45
2013 January	21	12.19 2013-01-25	8.62 2013-01-03	8.68 2013-01-02	11.86 2013-01-31	36.64	40.44	-0.69
2012 December	20	8.86 2012-12-18	7.79 2012-12-04	8.21 2012-12-03	8.44 2012-12-31	2.80	7.92	-5.12
2012 November	21	9.77 2012-11-02	6.94 2012-11-08	9.70 2012-11-01	8.18 2012-11-30	-15.67	0.72	-28.45
2012 October	21	11.88 2012-10-01	9.44 2012-10-23	11.79 2012-10-01	9.75 2012-10-31	-17.30	0.76	-19.93
2012 September	19	12.31 2012-09-13	11.14 2012-09-04	11.65 2012-09-04	11.81 2012-09-28	1.37	5.67	-4.38
2012 August	23	12.43 2012-08-09	10.76 2012-08-07	11.35 2012-08-01	11.73 2012-08-31	3.35	9.52	-5.20
2012 July	21	12.78 2012-07-02	9.35 2012-07-12	12.61 2012-07-02	11.33 2012-07-31	-10.15	1.35	-25.85
2012 June	21	13.94 2012-06-21	11.76 2012-06-28	12.80 2012-06-01	12.69 2012-06-29	-0.86	8.91	-8.13
2012 May	22	14.92 2012-05-11	11.06 2012-05-21	13.16 2012-05-01	13.10 2012-05-31	-0.46	13.37	-15.96
2012 April	20	13.50 2012-04-30	10.73 2012-04-13	12.11 2012-04-02	13.44 2012-04-30	10.98	11.48	-11.40
2012 March	22	13.50 2012-03-13	11.21 2012-03-01	11.35 2012-03-01	12.16 2012-03-30	7.14	18.94	-1.23
2012 February	20	11.83 2012-02-27	10.14 2012-02-01	11.06 2012-02-01	11.24 2012-02-29	1.63	6.96	-8.32
2012 January	20	11.59 2012-01-27	10.21 2012-01-13	11.43 2012-01-03	10.98 2012-01-31	-3.94	1.40	-10.67
2011 December	21	11.71 2011-12-20	9.27 2011-12-14	10.31 2011-12-01	11.32 2011-12-30	9.80	13.58	-10.09
2011 November	21	10.38 2011-11-30	7.13 2011-11-03	7.57 2011-11-01	10.27 2011-11-30	35.67	37.12	-5.81
2011 October	21	8.88 2011-10-24	6.76 2011-10-04	7.55 2011-10-03	7.64 2011-10-31	1.19	17.62	-10.46
2011 September	21	9.69 2011-09-27	6.66 2011-09-22	7.50 2011-09-01	7.64 2011-09-30	1.87	29.20	-11.20
2011 August	23	9.45 2011-08-02	6.63 2011-08-11	9.24 2011-08-01	7.60 2011-08-31	-17.75	2.27	-28.25
2011 July	20	9.45 2011-07-29	7.56 2011-07-05	7.96 2011-07-01	9.16 2011-07-29	15.08	18.72	-5.03
2011 June	22	8.95 2011-06-09	4.94 2011-06-03	5.68 2011-06-01	8.00 2011-06-30	40.85	57.57	-13.03
2011 May	21	5.98 2011-05-02	3.79 2011-05-11	5.96 2011-05-02	5.65 2011-05-31	-5.20	0.34	-36.41
2011 April	20	12.38 2011-04-06	5.21 2011-04-13	10.97 2011-04-01	5.95 2011-04-29	-45.76	12.85	-52.51
2011 March	23	12.46 2011-03-28	6.63 2011-03-11	7.26 2011-03-01	10.93 2011-03-31	50.55	71.63	-8.68
2011 February	19	7.98 2011-02-03	6.45 2011-02-01	6.65 2011-02-01	7.27 2011-02-28	9.32	20.00	-3.01
2011 January	20	7.04 2011-01-10	5.27 2011-01-05	5.55 2011-01-03	6.50 2011-01-31	17.12	26.85	-5.05
2010 December	22	5.85 2010-12-20	2.27 2010-12-03	2.44 2010-12-01	5.58 2010-12-31	128.69	139.75	-6.97
2010 November	21	3.47 2010-11-10	2.31 2010-11-23	2.92 2010-11-01	2.38 2010-11-30	-18.49	18.84	-20.89
2010 October	21	3.45 2010-10-20	2.40 2010-10-01	2.41 2010-10-01	2.98 2010-10-29	23.65	43.15	-0.41
2010 September	21	2.78 2010-09-08	2.36 2010-09-07	2.48 2010-09-01	2.40 2010-09-30	-3.23	12.10	-4.84
2010 August	22	3.59 2010-08-10	2.44 2010-08-31	3.18 2010-08-02	2.45 2010-08-31	-22.96	12.89	-23.27
2010 July	21	3.35 2010-07-29	2.50 2010-07-02	2.64 2010-07-01	3.23 2010-07-30	22.35	26.89	-5.30
2010 June	22	3.47 2010-06-01	2.50 2010-06-17	3.47 2010-06-01	2.66 2010-06-30	-23.34	0.00	-27.95
2010 May	20	4.00 2010-05-05	2.85 2010-05-25	3.73 2010-05-03	3.10 2010-05-28	-16.89	7.24	-23.59
2010 April	21	4.16 2010-04-06	3.53 2010-04-22	4.04 2010-04-01	3.73 2010-04-30	-7.67	2.97	-12.62
2010 March	23	4.75 2010-03-25	2.75 2010-03-01	2.84 2010-03-01	4.00 2010-03-31	40.85	67.25	-3.17
2010 February	19	3.00 2010-02-01	2.36 2010-02-10	3.00 2010-02-01	2.83 2010-02-26	-5.67	0.00	-21.33
2010 January	19	3.58 2010-01-14	2.70 2010-01-28	3.08 2010-01-04	2.93 2010-01-29	-4.87	16.23	-12.34
2009 December	22	3.73 2009-12-22	1.33 2009-12-02	1.46 2009-12-01	3.05 2009-12-31	108.90	155.48	-8.90
2009 November	20	1.63 2009-11-17	1.04 2009-11-12	1.27 2009-11-02	1.49 2009-11-30	17.32	28.35	-18.11
2009 October	22	1.82 2009-10-14	1.03 2009-10-28	1.75 2009-10-01	1.25 2009-10-30	-28.57	4.00	-41.14
2009 September	21	2.20 2009-09-03	1.53 2009-09-21	2.16 2009-09-01	1.75 2009-09-30	-18.98	1.85	-29.17
2009 August	21	2.35 2009-08-28	1.86 2009-08-03	1.86 2009-08-03	2.03 2009-08-31	9.14	26.34	0.00
2009 July	22	2.34 2009-07-16	1.69 2009-07-07	2.05 2009-07-01	1.88 2009-07-31	-8.29	14.15	-17.56
2009 June	22	2.50 2009-06-29	1.30 2009-06-03	1.64 2009-06-01	2.00 2009-06-30	21.95	52.44	-20.73
2009 May	20	2.05 2009-05-15	1.23 2009-05-20	1.98 2009-05-01	1.66 2009-05-29	-16.16	3.54	-37.88
2009 April	21	2.10 2009-04-28	1.27 2009-04-01	1.33 2009-04-01	1.95 2009-04-30	46.62	57.89	-4.51
2009 March	22	2.25 2009-03-02	1.21 2009-03-31	2.23 2009-03-02	1.31 2009-03-31	-41.26	0.90	-45.74
2009 February	19	2.93 2009-02-10	2.19 2009-02-04	2.47 2009-02-02	2.31 2009-02-27	-6.48	18.62	-11.34
2009 January	20	2.99 2009-01-23	1.59 2009-01-02	1.59 2009-01-02	2.50 2009-01-30	57.23	88.05	0.00
2008 December	22	1.98 2008-12-04	1.42 2008-12-23	1.49 2008-12-01	1.55 2008-12-31	4.03	32.89	-4.70
2008 November	19	2.97 2008-11-06	1.21 2008-11-21	2.75 2008-11-03	1.35 2008-11-28	-50.91	8.00	-56.00
2008 October	23	4.50 2008-10-01	1.58 2008-10-28	4.12 2008-10-01	2.74 2008-10-31	-33.50	9.22	-61.65
2008 September	21	4.95 2008-09-11	3.82 2008-09-29	4.22 2008-09-02	4.03 2008-09-30	-4.50	17.30	-9.48
2008 August	21	4.72 2008-08-04	4.05 2008-08-29	4.71 2008-08-01	4.05 2008-08-29	-14.01	0.21	-14.01
2008 July	22	4.75 2008-07-03	3.79 2008-07-29	4.75 2008-07-01	4.63 2008-07-31	-2.53	0.00	-20.21
2008 June	21	5.99 2008-06-02	4.08 2008-06-11	5.06 2008-06-02	4.50 2008-06-30	-11.07	18.38	-19.37
2008 May	21	5.50 2008-05-19	4.50 2008-05-06	5.38 2008-05-01	4.91 2008-05-30	-8.74	2.23	-16.36
2008 April	22	5.59 2008-04-21	4.13 2008-04-02	4.13 2008-04-01	5.39 2008-04-30	30.51	35.35	0.00
2008 March	20	5.35 2008-03-03	3.88 2008-03-20	5.25 2008-03-03	4.13 2008-03-31	-21.33	1.90	-26.10
2008 February	20	5.75 2008-02-19	4.35 2008-02-07	4.69 2008-02-01	5.35 2008-02-29	14.07	22.60	-7.25
2008 January	21	5.59 2008-01-14	3.72 2008-01-02	3.77 2008-01-02	4.52 2008-01-31	19.89	48.28	-1.33
2007 December	20	4.98 2007-12-03	3.21 2007-12-31	4.97 2007-12-03	3.79 2007-12-31	-23.74	0.20	-35.41
2007 November	21	5.68 2007-11-01	3.70 2007-11-21	5.63 2007-11-01	4.97 2007-11-30	-11.72	0.89	-34.28
2007 October	23	6.83 2007-10-11	5.40 2007-10-31	6.18 2007-10-01	5.60 2007-10-31	-9.39	10.52	-12.62
2007 September	19	6.74 2007-09-18	5.41 2007-09-04	5.41 2007-09-04	6.23 2007-09-28	15.16	24.58	0.00
2007 August	23	6.64 2007-08-01	4.96 2007-08-07	6.30 2007-08-01	5.33 2007-08-31	-15.40	5.40	-21.27
2007 July	21	11.44 2007-07-03	6.18 2007-07-31	10.75 2007-07-02	6.36 2007-07-31	-40.84	6.42	-42.51
2007 June	21	11.60 2007-06-04	9.52 2007-06-27	10.84 2007-06-01	10.68 2007-06-29	-1.48	7.01	-12.18
2007 May	22	11.25 2007-05-31	8.64 2007-05-10	9.50 2007-05-01	10.98 2007-05-31	15.58	18.42	-9.05
2007 April	20	9.80 2007-04-24	6.85 2007-04-02	6.90 2007-04-02	9.48 2007-04-30	37.39	42.03	-0.72
2007 March	22	7.70 2007-03-07	5.75 2007-03-09	7.32 2007-03-01	6.88 2007-03-30	-6.01	5.19	-21.45
2007 February	19	8.22 2007-02-26	7.18 2007-02-09	7.62 2007-02-01	7.88 2007-02-28	3.41	7.87	-5.77
2007 January	20	8.54 2007-01-03	7.60 2007-01-29	8.50 2007-01-03	7.70 2007-01-31	-9.41	0.47	-10.59
2006 December	20	8.45 2006-12-01	7.21 2006-12-26	8.16 2006-12-01	8.10 2006-12-29	-0.74	3.55	-11.64
2006 November	21	9.11 2006-11-29	6.81 2006-11-02	6.90 2006-11-01	8.30 2006-11-30	20.29	32.03	-1.30
2006 October	22	7.00 2006-10-23	5.99 2006-10-02	6.44 2006-10-02	6.98 2006-10-31	8.39	8.70	-6.99
2006 September	20	7.43 2006-09-01	5.48 2006-09-25	7.42 2006-09-01	6.50 2006-09-29	-12.40	0.13	-26.15
2006 August	23	8.13 2006-08-09	7.03 2006-08-24	7.50 2006-08-01	7.29 2006-08-31	-2.80	8.40	-6.27
2006 July	20	9.25 2006-07-05	7.72 2006-07-31	8.75 2006-07-03	7.72 2006-07-31	-11.77	5.71	-11.77
2006 June	22	9.70 2006-06-01	7.45 2006-06-26	9.43 2006-06-01	8.58 2006-06-30	-9.01	2.86	-21.00
2006 May	22	11.18 2006-05-01	8.14 2006-05-24	11.01 2006-05-01	9.73 2006-05-31	-11.63	1.54	-26.07
2006 April	19	12.45 2006-04-11	11.14 2006-04-28	12.25 2006-04-03	11.14 2006-04-28	-9.06	1.63	-9.06
2006 March	23	12.62 2006-03-31	10.96 2006-03-01	10.96 2006-03-01	12.07 2006-03-31	10.13	15.15	0.00
2006 February	19	11.38 2006-02-01	9.97 2006-02-06	10.90 2006-02-01	11.29 2006-02-28	3.58	4.40	-8.53
2006 January	20	12.71 2006-01-12	7.98 2006-01-04	9.20 2006-01-03	10.84 2006-01-31	17.83	38.15	-13.26
2005 December	21	10.00 2005-12-30	7.53 2005-12-22	7.69 2005-12-01	9.12 2005-12-30	18.60	30.04	-2.08
2005 November	21	9.73 2005-11-10	7.20 2005-11-22	8.87 2005-11-01	7.68 2005-11-30	-13.42	9.70	-18.83
2005 October	21	10.25 2005-10-21	8.55 2005-10-31	9.88 2005-10-03	8.84 2005-10-31	-10.53	3.74	-13.46
2005 September	21	10.17 2005-09-29	8.71 2005-09-08	9.46 2005-09-01	9.85 2005-09-30	4.12	7.51	-7.93
2005 August	23	12.00 2005-08-04	8.55 2005-08-01	8.55 2005-08-01	9.20 2005-08-31	7.60	40.35	0.00
2005 July	20	8.69 2005-07-29	7.28 2005-07-07	7.44 2005-07-01	8.63 2005-07-29	15.99	16.80	-2.15
2005 June	22	8.00 2005-06-09	7.13 2005-06-09	7.16 2005-06-01	7.55 2005-06-30	5.45	11.73	-0.42
2005 May	21	8.12 2005-05-13	6.91 2005-05-02	6.91 2005-05-02	7.16 2005-05-31	3.62	17.51	0.00
2005 April	21	12.61 2005-04-11	6.76 2005-04-28	12.00 2005-04-01	7.00 2005-04-29	-41.67	5.08	-43.67
2005 March	22	15.69 2005-03-09	11.25 2005-03-23	13.46 2005-03-01	11.98 2005-03-31	-11.00	16.57	-16.42
2005 February	19	14.68 2005-02-03	13.00 2005-02-11	13.58 2005-02-01	13.59 2005-02-28	0.07	8.10	-4.27
2005 January	20	14.25 2005-01-07	11.22 2005-01-05	11.87 2005-01-03	13.58 2005-01-31	14.41	20.05	-5.48
2004 December	22	13.50 2004-12-06	9.01 2004-12-13	13.50 2004-12-01	12.01 2004-12-31	-11.04	0.00	-33.26
2004 November	21	14.11 2004-11-24	6.90 2004-11-03	7.07 2004-11-01	13.17 2004-11-30	86.28	99.58	-2.40
2004 October	21	8.88 2004-10-14	6.40 2004-10-27	7.05 2004-10-01	7.22 2004-10-29	2.41	25.96	-9.22
2004 September	21	7.20 2004-09-24	5.70 2004-09-01	5.70 2004-09-01	7.05 2004-09-30	23.68	26.32	0.00
2004 August	22	5.63 2004-08-31	4.13 2004-08-06	4.63 2004-08-02	5.63 2004-08-31	21.60	21.60	-10.80
2004 July	21	4.63 2004-07-28	4.13 2004-07-28	4.30 2004-07-01	4.60 2004-07-30	6.98	7.67	-3.95
2004 June	21	4.53 2004-06-30	3.88 2004-06-16	4.13 2004-06-01	4.50 2004-06-30	8.96	9.69	-6.05
2004 May	20	4.55 2004-05-18	3.83 2004-05-26	4.50 2004-05-03	4.13 2004-05-28	-8.22	1.11	-14.89
2004 April	21	4.75 2004-04-29	3.76 2004-04-02	4.25 2004-04-01	4.30 2004-04-30	1.18	11.76	-11.53
2004 March	23	4.16 2004-03-31	3.30 2004-03-19	4.05 2004-03-01	4.16 2004-03-31	2.72	2.72	-18.52
2004 February	19	4.48 2004-02-03	3.93 2004-02-17	4.25 2004-02-02	4.08 2004-02-27	-4.00	5.41	-7.53
2004 January	6	4.88 2004-01-30	4.13 2004-01-23	4.28 2004-01-23	4.25 2004-01-30	-0.70	14.02	-3.50

ADES Dividends

This table shows historical dividends paid by ADES.
There were at least 12 dividends paid by ADES.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.25	10.70		80.75				2.35
2020-02-20	0.25000	8.74	quaterly	87	2020-02-21	2020-03-10	2020-02-07	2.08
2019-11-25	0.25000	8.93	quaterly	101	2019-11-26	2019-12-13	2019-11-12	2.47
2019-08-16	0.25000	8.53	quaterly	91	2019-08-19	2019-09-06	2019-08-05	2.13
2019-05-17	0.25000	7.77	quaterly	91	2019-05-20	2019-06-07	2019-05-06	1.94
2019-02-15	0.25000	8.86	quaterly	88	2019-02-19	2019-03-07	2019-02-05	2.13
2018-11-19	0.25000	9.91	quaterly	94	2018-11-20	2018-12-06	2018-11-06	2.55
2018-08-17	0.25000	9.38	quaterly	88	2018-08-20	2018-09-06	2018-08-06	2.26
2018-05-21	0.25000	8.82	quaterly	90	2018-05-22	2018-06-08	2018-05-09	2.18
2018-02-20	0.25000	10.86	quaterly	96	2018-02-21	2018-03-08	2018-02-08	2.86
2017-11-16	0.25000	9.22	quaterly	91	2017-11-17	2017-12-06	2017-11-06	2.30
2017-08-17	0.25000	18.22	custom	52	2017-08-21	2017-09-07	2017-08-07	2.60
2017-06-26	0.25000	19.16	custom	0	2017-06-28	2017-07-17	2017-06-14	2.73

ADES Stock Splits

This table shows ADES stock splits.
There were at least 1 stock splits in a history of ADES stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	1
2014-03-17	2:1	2	1	no

ADES Basic Information

Ticker, symbol:

ADES
Full title:

Advanced Emissions Solutions Inc
First trading day:

2004-01-23
Last trading day:

2023-02-23
Total trading days:

4,807
Last close price:

3.12 (+0.99%)
Market cap:

100M
Stock Exchange:

NasdaqGM
Sector:

Basic Industries
Industry:

Major Chemicals
ADES CEO:

Mr. L. Heath Sampson
Full-time employees:

133
Address:

8051 E. MAPLEWOOD AVE., STE 210
Greenwood Village
COLORADO
80129
Description:

Advanced Emissions Solutions, Inc. is a holding company, which engages in the provision of environmental and emission control equipment to power generation industry. The company is headquartered in Highlands Ranch, Colorado and currently employs 128 full-time employees. The firm provides environmental and emissions control equipment and specialty chemicals to the coal-burning electric power generation industry. The company operates through two segments: Refined Coal (RC) and Emissions Control (EC). The RC segment is engaged in equity method investments, as well as royalty payment streams and reducing emissions of both nitrogen oxide and mercury from coals. Its equity method investments related to the RC segment include Clean Coal Solutions, LLC, which owns, leases or sells facilities used in the production of RC, and Clean Coal Solutions Services, LLC, which operates and maintains RC facilities. The EC Segment includes systems and equipment-activated carbon injection, dry sorbent injection system and other systems; consulting services, and chemicals.
Website:

http://www.advancedemissionssolutions.com/
Phone number:

17205983500

Best intraday sessions of ADES

This table shows top 100 best intraday sessions of ADES.

Position	Date	Percentage
1	2015-11-23	65.82
2	2016-03-03	31.94
3	2015-02-04	30.01
4	2004-11-04	29.38
5	2009-12-21	27.91
6	2009-06-25	27.81
7	2015-02-03	26.04
8	2009-01-13	23.26
9	2011-09-23	22.48
10	2010-12-17	21.95
11	2009-12-04	21.32
12	2010-12-10	20.65
13	2010-10-18	18.68
14	2016-03-02	18.63
15	2016-09-06	18.46
16	2011-01-07	18.29
17	2009-11-13	18.10
18	2011-03-16	18.07
19	2013-11-08	17.47
20	2013-01-16	17.26
21	2008-12-02	16.67
22	2005-12-30	16.48
23	2008-03-11	15.90
24	2008-10-29	15.79
25	2008-07-31	15.75
26	2020-04-08	15.74
27	2009-01-02	15.72
28	2008-10-31	15.61
29	2009-09-08	15.52
30	2004-12-20	15.27
31	2011-05-24	14.99
32	2009-12-09	14.79
33	2020-03-26	14.74
34	2008-04-07	14.65
35	2020-03-19	14.49
36	2015-12-10	14.29
37	2009-12-22	14.29
38	2012-11-08	14.22
39	2004-08-31	14.20
40	2011-06-06	14.09
41	2004-10-27	13.85
42	2009-01-15	13.73
43	2021-05-20	13.68
44	2022-11-07	13.07
45	2009-12-16	13.04
46	2021-05-21	13.02
47	2016-02-22	12.87
48	2008-01-28	12.68
49	2006-01-31	12.56
50	2016-02-11	12.50
51	2008-04-10	12.45
52	2006-06-07	12.43
53	2011-04-14	12.39
54	2012-07-13	12.12
55	2004-07-28	12.11
56	2009-07-21	12.02
57	2005-08-02	11.95
58	2004-09-01	11.93
59	2008-01-08	11.82
60	2010-03-24	11.75
61	2006-11-07	11.73
62	2009-11-23	11.54
63	2011-01-31	11.49
64	2010-07-13	11.46
65	2010-12-20	11.40
66	2015-09-14	11.26
67	2010-12-03	11.26
68	2020-02-28	11.13
69	2009-01-30	11.11
70	2007-06-29	11.02
71	2015-12-18	10.73
72	2008-09-10	10.72
73	2009-05-29	10.67
74	2016-04-20	10.61
75	2006-02-06	10.53
76	2016-01-20	10.49
77	2022-10-04	10.39
78	2011-10-05	10.32
79	2008-08-07	10.29
80	2011-09-07	10.27
81	2020-03-25	10.15
82	2007-05-31	10.13
83	2014-05-23	10.12
84	2004-12-29	10.12
85	2010-12-14	9.93
86	2007-04-09	9.91
87	2011-08-09	9.83
88	2007-09-04	9.80
89	2004-09-02	9.72
90	2004-07-19	9.69
91	2011-05-18	9.64
92	2009-02-06	9.57
93	2013-11-12	9.53
94	2018-03-02	9.52
95	2012-05-21	9.48
96	2004-03-30	9.46
97	2015-02-05	9.42
98	2011-12-19	9.30
99	2016-07-29	9.22
100	2020-03-30	9.20

Worst intraday sessions of ADES

This table shows the worst 100 intraday sessions of ADES.

Position	Date	Percentage
1	2020-02-27	-26.61
2	2011-04-11	-26.04
3	2008-10-27	-22.62
4	2008-11-21	-20.65
5	2007-07-26	-20.33
6	2012-11-07	-19.48
7	2009-10-27	-19.35
8	2007-12-11	-18.64
9	2011-05-10	-17.99
10	2008-10-06	-17.96
11	2005-04-28	-17.86
12	2008-11-06	-17.51
13	2008-10-28	-16.92
14	2020-05-12	-16.16
15	2009-10-28	-14.96
16	2004-10-14	-14.71
17	2016-01-15	-14.40
18	2009-06-02	-14.12
19	2016-01-19	-14.10
20	2021-08-10	-13.74
21	2009-01-23	-13.71
22	2009-11-04	-13.64
23	2007-08-06	-13.27
24	2009-06-29	-13.11
25	2022-08-22	-13.06
26	2012-11-02	-12.31
27	2006-09-18	-12.20
28	2020-03-31	-12.17
29	2015-12-09	-12.01
30	2008-10-14	-11.92
31	2015-09-11	-11.81
32	2015-09-02	-11.80
33	2008-03-10	-11.79
34	2010-11-11	-11.73
35	2020-10-01	-11.60
36	2011-03-17	-11.55
37	2020-04-03	-11.47
38	2015-02-02	-11.40
39	2016-08-02	-11.20
40	2009-03-05	-11.17
41	2022-11-09	-10.90
42	2007-08-03	-10.85
43	2016-06-24	-10.70
44	2008-10-24	-10.68
45	2005-03-23	-10.59
46	2021-02-02	-10.58
47	2005-04-15	-10.57
48	2008-11-20	-10.56
49	2016-05-12	-10.51
50	2020-03-17	-10.50
51	2022-03-09	-10.49
52	2008-06-10	-10.45
53	2009-11-18	-10.45
54	2007-11-16	-10.43
55	2015-06-29	-10.34
56	2016-02-05	-10.21
57	2004-12-13	-10.21
58	2008-03-27	-10.20
59	2015-12-02	-10.02
60	2008-06-05	-10.00
61	2004-12-10	-9.99
62	2009-02-10	-9.90
63	2009-03-09	-9.74
64	2010-06-01	-9.51
65	2008-11-05	-9.43
66	2009-05-20	-9.38
67	2019-11-13	-9.35
68	2007-07-25	-9.11
69	2009-11-03	-9.09
70	2010-06-07	-9.06
71	2008-03-04	-9.04
72	2010-08-13	-9.00
73	2005-05-13	-8.99
74	2004-05-20	-8.93
75	2008-01-18	-8.85
76	2006-01-03	-8.80
77	2007-03-05	-8.74
78	2009-03-04	-8.70
79	2008-11-12	-8.65
80	2020-04-01	-8.61
81	2011-05-16	-8.58
82	2004-11-24	-8.58
83	2020-03-20	-8.51
84	2008-11-10	-8.50
85	2020-03-09	-8.50
86	2023-02-09	-8.38
87	2007-03-08	-8.37
88	2005-03-29	-8.34
89	2017-12-05	-8.34
90	2018-03-07	-8.30
91	2015-01-30	-8.30
92	2009-12-14	-8.29
93	2010-05-24	-8.28
94	2007-07-31	-8.23
95	2010-12-13	-8.21
96	2009-09-02	-8.21
97	2010-06-08	-8.19
98	2011-09-29	-8.12
99	2009-07-06	-8.10
100	2009-06-23	-8.02

Best after-hours sessions of ADES

This table shows top 100 best after-hours sessions of ADES.

Position	Date	Percentage
1	2020-09-30	40.15
2	2011-06-03	34.80
3	2006-01-04	22.47
4	2011-08-30	16.45
5	2011-03-25	16.07
6	2009-02-09	15.81
7	2022-08-15	15.07
8	2010-03-24	14.62
9	2021-02-04	12.99
10	2011-03-16	12.65
11	2004-10-13	12.58
12	2010-05-28	11.94
13	2005-05-12	11.85
14	2023-02-03	11.50
15	2006-12-27	10.84
16	2008-10-30	10.75
17	2008-11-05	10.41
18	2010-12-10	10.40
19	2008-11-28	10.37
20	2006-09-15	10.16
21	2021-05-10	10.15
22	2009-11-03	10.00
23	2009-08-12	9.95
24	2020-03-09	9.81
25	2009-06-01	9.68
26	2010-05-26	9.48
27	2009-12-21	9.45
28	2010-11-10	9.29
29	2005-08-03	9.09
30	2009-11-17	8.94
31	2009-06-16	8.39
32	2008-06-02	8.00
33	2010-06-24	7.98
34	2009-06-09	7.97
35	2011-03-24	7.93
36	2008-10-10	7.92
37	2020-03-12	7.56
38	2011-09-22	7.41
39	2005-03-30	7.32
40	2006-01-03	7.27
41	2009-05-28	7.14
42	2012-03-12	7.08
43	2009-03-30	7.03
44	2008-10-15	7.00
45	2009-05-13	6.98
46	2011-05-11	6.91
47	2009-06-22	6.86
48	2020-04-03	6.86
49	2004-05-13	6.83
50	2015-12-31	6.72
51	2004-11-18	6.67
52	2016-02-29	6.53
53	2005-08-02	6.50
54	2023-01-31	6.45
55	2009-08-31	6.40
56	2009-05-07	6.38
57	2009-03-25	6.35
58	2010-05-17	6.34
59	2008-08-27	6.30
60	2010-04-28	6.30
61	2016-03-17	6.27
62	2016-11-08	6.16
63	2008-09-04	6.13
64	2011-11-14	6.02
65	2009-08-14	6.00
66	2009-06-04	5.93
67	2004-08-24	5.88
68	2004-05-07	5.88
69	2009-04-27	5.82
70	2010-07-01	5.81
71	2004-12-10	5.80
72	2005-04-20	5.73
73	2004-12-01	5.72
74	2015-09-15	5.63
75	2009-11-02	5.60
76	2004-12-13	5.58
77	2008-06-30	5.56
78	2004-12-03	5.47
79	2006-06-23	5.32
80	2008-11-04	5.32
81	2009-03-16	5.30
82	2009-01-22	5.28
83	2008-01-09	5.26
84	2009-09-02	5.26
85	2005-10-17	5.24
86	2022-08-22	5.18
87	2008-06-12	5.18
88	2008-12-02	5.14
89	2008-11-07	5.11
90	2020-04-06	5.11
91	2004-03-24	5.07
92	2004-11-03	5.07
93	2004-03-23	5.07
94	2008-11-03	5.05
95	2015-12-22	5.04
96	2007-04-12	5.04
97	2020-04-27	5.02
98	2005-06-21	5.00
99	2010-10-19	5.00
100	2005-06-29	5.00

Worst after-hours sessions of ADES

This table shows the worst 100 after-hours sessions of ADES.

Position	Date	Percentage
1	2015-01-29	-41.60
2	2022-08-19	-30.73
3	2011-04-08	-27.92
4	2020-05-11	-20.13
5	2009-09-04	-15.12
6	2009-07-20	-12.86
7	2009-07-06	-12.44
8	2006-06-06	-12.28
9	2020-03-13	-11.14
10	2023-02-01	-11.04
11	2010-08-12	-10.45
12	2004-10-26	-10.34
13	2005-04-18	-10.02
14	2008-05-05	-9.56
15	2016-02-05	-9.56
16	2008-01-18	-9.28
17	2020-03-11	-9.23
18	2011-08-10	-9.17
19	2016-01-19	-9.09
20	2006-11-09	-8.95
21	2004-07-27	-8.83
22	2011-10-24	-8.62
23	2014-04-23	-8.43
24	2016-03-03	-8.19
25	2009-06-15	-8.16
26	2015-09-28	-8.09
27	2005-06-08	-8.00
28	2006-02-03	-7.94
29	2015-11-23	-7.63
30	2004-09-20	-7.43
31	2007-02-28	-7.11
32	2008-11-14	-6.88
33	2016-08-10	-6.67
34	2011-04-14	-6.65
35	2005-03-09	-6.57
36	2004-06-14	-6.51
37	2004-06-15	-6.51
38	2004-12-28	-6.45
39	2004-05-14	-6.39
40	2004-05-18	-6.39
41	2020-03-17	-6.15
42	2016-09-07	-6.10
43	2009-08-13	-6.00
44	2008-12-11	-5.81
45	2010-07-19	-5.79
46	2015-02-04	-5.77
47	2004-12-27	-5.65
48	2005-06-13	-5.61
49	2004-05-03	-5.56
50	2005-04-13	-5.48
51	2006-07-14	-5.48
52	2009-01-21	-5.42
53	2005-02-10	-5.39
54	2015-07-31	-5.36
55	2009-05-27	-5.30
56	2009-03-04	-5.29
57	2005-01-10	-5.28
58	2008-10-09	-5.25
59	2009-03-24	-5.22
60	2016-08-31	-5.21
61	2004-02-03	-5.13
62	2004-04-23	-5.13
63	2022-01-12	-5.11
64	2008-10-23	-5.07
65	2004-07-15	-5.06
66	2019-11-12	-5.04
67	2009-05-14	-5.03
68	2009-08-18	-5.00
69	2015-08-31	-4.97
70	2007-09-20	-4.95
71	2009-03-02	-4.93
72	2004-05-04	-4.89
73	2009-07-23	-4.88
74	2016-07-29	-4.86
75	2009-04-07	-4.83
76	2004-11-02	-4.83
77	2015-10-06	-4.80
78	2004-06-07	-4.76
79	2015-11-19	-4.68
80	2004-03-29	-4.64
81	2007-04-13	-4.64
82	2005-02-16	-4.64
83	2004-09-17	-4.63
84	2004-09-03	-4.57
85	2020-03-31	-4.57
86	2015-12-03	-4.57
87	2005-12-28	-4.56
88	2008-06-25	-4.55
89	2008-08-08	-4.47
90	2015-09-02	-4.46
91	2008-08-20	-4.45
92	2016-12-29	-4.45
93	2007-05-09	-4.45
94	2004-06-30	-4.44
95	2018-02-16	-4.40
96	2009-07-21	-4.39
97	2016-07-22	-4.39
98	2016-09-01	-4.38
99	2010-10-14	-4.36
100	2008-02-06	-4.36

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:37:05

ADES information

Full title

Advanced Emissions Solutions Inc
First trading day

2004-01-23
Last trading day

2023-02-23
Total trading days

4,807
Last close price

3.12 (+0.99%)
Market cap

100M
Stock Exchange

NasdaqGM
Sector

Basic Industries
Industry

Major Chemicals
ADES CEO

Mr. L. Heath Sampson
Full-time employees

133
Address

8051 E. MAPLEWOOD AVE., STE 210
Greenwood Village
COLORADO
80129
Website

http://www.advancedemissionssolutions.com/
Phone number

17205983500
Description

Advanced Emissions Solutions, Inc. is a holding company, which engages in the provision of environmental and emission control equipment to power generation industry. The company is headquartered in Highlands Ranch, Colorado and currently employs 128 full-time employees. The firm provides environmental and emissions control equipment and specialty chemicals to the coal-burning electric power generation industry. The company operates through two segments: Refined Coal (RC) and Emissions Control (EC). The RC segment is engaged in equity method investments, as well as royalty payment streams and reducing emissions of both nitrogen oxide and mercury from coals. Its equity method investments related to the RC segment include Clean Coal Solutions, LLC, which owns, leases or sells facilities used in the production of RC, and Clean Coal Solutions Services, LLC, which operates and maintains RC facilities. The EC Segment includes systems and equipment-activated carbon injection, dry sorbent injection system and other systems; consulting services, and chemicals.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

134 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...