CAAS stock overview

China Automotive Systems Inc

CAAS IPO: 2003-10-07
7.43 (+0.99%)
216M market cap
4,881 trading days in total
CAAS Latest trading day: 2023-02-23

NasdaqCM
Capital Goods
Auto Parts:O.E.M.
Mr. Qizhou Wu
3,998 full-time employees
Jingzhou, HUBEI

CAAS stock Buy and Hold Potential More info

INVESTMENT at 2003-10-07 open

CAAS open price was $4.95

1,000.00

Click to edit

HOLDING TIME

4880 trading days

19 years 144 days

TODAY'S WORTH — including dividends (1)

As of 2023-02-23 close price ($7.43)

1,537.37

Click to edit

ROI: +53.74% (1.54x) – ANNU: +2.24% (1.02x)

CAAS Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	1	2.08%	first	2014-06-24

CAAS Stock Splits

We don't have any infomation about CAAS stock splits.
It seems that CAAS has not have any stock splits in it's entire history.

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

CAAS Latest trading days

This table contains the list of 500 latest trading days of CAAS.
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 ]		4.05	0.00	0.17	94,304	4.05	4.18	3.91	6.11	-0.11	0.29
4881	2023-02-23	7.43	0.11	-1.46	112,823	7.64	7.64	7.43	2.75	-2.75	0.00
4880	2023-02-22	7.54	0.09	-1.18	107,738	7.58	7.66	7.34	4.22	-0.53	1.33
4879	2023-02-21	7.63	0.21	-2.68	252,064	7.91	8.15	7.46	8.72	-3.54	-0.66
4878	2023-02-17	7.84	0.40	-4.85	133,075	8.12	8.12	7.77	4.31	-3.45	0.89
4877	2023-02-16	8.24	0.11	-1.32	141,010	8.25	8.34	8.12	2.67	-0.12	-1.46
4876	2023-02-15	8.35	0.03	-0.36	232,758	8.31	8.38	7.83	6.62	0.48	-1.20
4875	2023-02-14	8.38	0.46	-5.20	362,858	8.86	8.98	8.06	10.38	-5.42	-0.84
4874	2023-02-13	8.84	0.14	1.61	177,323	8.73	8.85	8.29	6.41	1.26	0.23
4873	2023-02-10	8.70	0.07	0.81	105,651	8.42	8.79	8.37	4.99	3.33	0.34
4872	2023-02-09	8.63	0.24	-2.71	270,080	8.89	9.14	8.42	8.10	-2.92	-2.43
4871	2023-02-08	8.87	0.78	9.64	301,122	8.40	9.08	8.20	10.48	5.60	0.23
4870	2023-02-07	8.09	0.03	0.37	225,366	8.01	8.33	7.95	4.74	1.00	3.83
4869	2023-02-06	8.06	1.55	-16.13	840,243	9.49	9.49	7.62	19.70	-15.07	-0.62
4868	2023-02-03	9.61	0.86	9.83	460,604	8.60	9.70	8.60	12.79	11.74	-1.25
4867	2023-02-02	8.75	0.10	1.16	315,466	8.65	8.91	8.46	5.20	1.16	-1.71
4866	2023-02-01	8.65	0.00	0.00	323,857	8.65	8.99	8.43	6.47	0.00	0.00
4865	2023-01-31	8.65	0.56	6.92	500,472	8.04	8.87	7.85	12.69	7.59	0.00
4864	2023-01-30	8.09	0.87	12.05	534,406	7.25	8.18	7.23	13.10	11.59	-0.62
4863	2023-01-27	7.22	0.21	-2.83	148,031	7.44	7.48	7.18	4.03	-2.96	0.42
4862	2023-01-26	7.43	0.03	0.41	130,140	7.43	7.47	7.28	2.56	0.00	0.13
4861	2023-01-25	7.40	0.07	-0.94	108,201	7.47	7.50	7.21	3.88	-0.94	0.41
4860	2023-01-24	7.47	0.62	9.05	289,160	6.84	7.48	6.69	11.55	9.21	0.00
4859	2023-01-23	6.85	0.15	2.24	116,135	6.75	6.97	6.56	6.07	1.48	-0.15
4858	2023-01-20	6.70	0.21	3.24	79,391	6.53	6.72	6.49	3.52	2.60	0.75
4857	2023-01-19	6.49	0.01	0.15	77,807	6.41	6.61	6.29	4.99	1.25	0.62
4856	2023-01-18	6.48	0.27	-4.00	96,949	6.74	6.82	6.40	6.23	-3.86	-1.08
4855	2023-01-17	6.75	0.12	1.81	155,038	6.69	6.97	6.47	7.47	0.90	-0.15
4854	2023-01-13	6.63	0.17	-2.50	74,797	6.79	6.79	6.46	4.86	-2.36	0.90
4853	2023-01-12	6.80	0.28	4.29	117,923	6.56	6.98	6.49	7.47	3.66	-0.15
4852	2023-01-11	6.52	0.18	-2.69	106,847	6.76	6.80	6.32	7.10	-3.55	0.61
4851	2023-01-10	6.70	0.40	6.35	227,123	6.34	6.82	6.34	7.57	5.68	0.90
4850	2023-01-09	6.30	0.57	9.95	257,934	5.73	6.40	5.73	11.69	9.95	0.63
4849	2023-01-06	5.73	0.02	-0.35	78,740	5.76	5.88	5.69	3.30	-0.52	0.00
4848	2023-01-05	5.75	0.07	-1.20	61,546	5.78	5.90	5.66	4.15	-0.52	0.17
4847	2023-01-04	5.82	0.03	-0.51	161,573	5.80	6.11	5.77	5.86	0.34	-0.69
4846	2023-01-03	5.85	0.05	0.86	201,645	5.80	6.11	5.76	6.03	0.86	-0.85
4845	2022-12-30	5.80	0.02	0.35	172,269	5.63	5.85	5.60	4.44	3.02	0.00
4844	2022-12-29	5.78	0.08	-1.37	105,015	5.82	5.93	5.70	3.95	-0.69	-2.60
4843	2022-12-28	5.86	0.12	2.09	188,062	5.63	5.98	5.50	8.53	4.09	-0.68
4842	2022-12-27	5.74	0.62	-9.75	278,045	6.33	6.33	5.66	10.58	-9.32	-1.92
4841	2022-12-23	6.36	0.46	7.80	261,459	6.01	6.43	5.92	8.49	5.82	-0.47
4840	2022-12-22	5.90	0.60	-9.23	144,483	6.42	6.55	5.90	10.12	-8.10	1.86
4839	2022-12-21	6.50	0.25	4.00	168,684	6.24	6.58	6.13	7.21	4.17	-1.23
4838	2022-12-20	6.25	0.33	-5.02	154,399	6.64	6.65	6.19	6.93	-5.87	-0.16
4837	2022-12-19	6.58	0.37	5.96	362,017	5.89	6.64	5.83	13.75	11.71	0.91
4836	2022-12-16	6.21	0.50	-7.45	429,294	6.66	6.70	5.86	12.61	-6.76	-5.15
4835	2022-12-15	6.71	0.06	0.90	133,901	6.71	6.82	6.59	3.43	0.00	-0.75
4834	2022-12-14	6.65	0.44	-6.21	266,967	7.09	7.25	6.25	14.10	-6.21	0.90
4833	2022-12-13	7.09	0.37	5.51	296,612	6.90	7.15	6.62	7.68	2.75	0.00
4832	2022-12-12	6.72	0.27	4.19	248,232	6.66	6.85	6.07	11.71	0.90	2.68
4831	2022-12-09	6.45	0.28	-4.16	297,926	6.86	6.98	6.20	11.37	-5.98	3.26
4830	2022-12-08	6.73	0.30	4.67	275,708	6.63	6.90	6.50	6.03	1.51	1.93
4829	2022-12-07	6.43	0.79	14.01	567,483	5.72	6.50	5.53	16.96	12.41	3.11
4828	2022-12-06	5.64	2.22	-28.24	1,211,654	8.00	8.00	5.11	36.13	-29.50	1.42
4827	2022-12-05	7.86	0.64	8.86	484,943	7.39	8.13	7.32	10.96	6.36	1.78
4826	2022-12-02	7.22	0.12	1.69	261,169	7.00	7.69	7.00	9.86	3.14	2.35
4825	2022-12-01	7.10	0.12	-1.66	241,342	7.29	7.34	6.78	7.68	-2.61	-1.41
4824	2022-11-30	7.22	0.57	8.57	345,926	6.66	7.28	6.53	11.26	8.41	0.97
4823	2022-11-29	6.65	0.45	7.26	166,984	6.13	6.71	6.03	11.09	8.48	0.15
4822	2022-11-28	6.20	0.10	-1.59	280,304	6.39	6.39	5.88	7.98	-2.97	-1.13
4821	2022-11-25	6.30	0.32	5.35	298,780	6.03	6.37	5.48	14.76	4.48	1.43
4820	2022-11-23	5.98	0.20	3.46	199,372	5.85	6.05	5.71	5.81	2.22	0.84
4819	2022-11-22	5.78	0.16	2.85	228,238	5.69	5.85	5.43	7.38	1.58	1.21
4818	2022-11-21	5.62	0.72	14.69	578,785	5.00	5.69	5.00	13.80	12.40	1.25
4817	2022-11-18	4.90	0.05	-1.01	215,646	5.02	5.04	4.65	7.77	-2.39	2.04
4816	2022-11-17	4.95	0.46	10.24	275,729	4.45	5.05	4.45	13.48	11.24	1.41
4815	2022-11-16	4.49	0.33	7.93	145,159	4.17	4.58	4.17	9.83	7.67	-0.89
4814	2022-11-15	4.16	0.33	-7.35	266,981	4.60	4.78	4.04	16.09	-9.57	0.24
4813	2022-11-14	4.49	0.49	12.25	209,072	4.30	4.55	4.01	12.56	4.42	2.45
4812	2022-11-11	4.00	0.02	0.50	29,351	4.04	4.17	3.98	4.70	-0.99	7.50
4811	2022-11-10	3.98	0.04	-1.00	63,443	4.14	4.14	3.97	4.11	-3.86	1.51
4810	2022-11-09	4.02	0.09	-2.19	24,100	4.11	4.11	4.00	2.68	-2.19	2.99
4809	2022-11-08	4.11	0.01	-0.24	23,557	4.20	4.20	4.03	4.05	-2.14	0.00
4808	2022-11-07	4.12	0.04	0.98	55,594	4.10	4.18	4.00	4.39	0.49	1.94
4807	2022-11-04	4.08	0.08	-1.92	26,578	4.19	4.21	4.07	3.34	-2.63	0.49
4806	2022-11-03	4.16	0.03	0.73	37,349	4.12	4.20	4.09	2.67	0.97	0.72
4805	2022-11-02	4.13	0.01	-0.24	75,033	4.10	4.23	4.09	3.41	0.73	-0.24
4804	2022-11-01	4.14	0.07	1.72	77,830	4.29	4.29	4.08	4.90	-3.50	-0.97
4803	2022-10-31	4.07	0.05	-1.21	61,164	4.12	4.16	4.00	3.88	-1.21	5.41
4802	2022-10-28	4.12	0.14	-3.29	31,040	4.22	4.30	4.08	5.21	-2.37	0.00
4801	2022-10-27	4.26	0.13	3.15	57,142	4.19	4.30	4.13	4.06	1.67	-0.94
4800	2022-10-26	4.13	0.02	0.49	25,949	4.17	4.22	4.07	3.60	-0.96	1.45
4799	2022-10-25	4.11	0.18	4.58	127,611	3.90	4.29	3.90	10.00	5.38	1.46
4798	2022-10-24	3.93	0.03	-0.76	73,735	4.00	4.00	3.82	4.50	-1.75	-0.76
4797	2022-10-21	3.96	0.07	-1.74	43,718	4.01	4.08	3.96	2.99	-1.25	1.01
4796	2022-10-20	4.03	0.05	1.26	59,061	4.03	4.03	3.96	1.74	0.00	-0.50
4795	2022-10-19	3.98	0.07	-1.73	16,818	4.00	4.09	3.98	2.75	-0.50	1.26
4794	2022-10-18	4.05	0.08	2.02	42,659	3.97	4.16	3.97	4.79	2.02	-1.23
4793	2022-10-17	3.97	0.05	-1.24	59,015	4.02	4.08	3.91	4.23	-1.24	0.00
4792	2022-10-14	4.02	0.03	-0.74	38,870	4.11	4.11	3.97	3.41	-2.19	0.00
4791	2022-10-13	4.05	0.01	0.25	63,402	4.02	4.07	4.00	1.74	0.75	1.48
4790	2022-10-12	4.04	0.03	0.75	70,180	3.90	4.15	3.80	8.97	3.59	-0.50
4789	2022-10-11	4.01	0.02	0.50	45,974	3.98	4.05	3.95	2.51	0.75	-2.74
4788	2022-10-10	3.99	0.14	-3.39	48,182	4.03	4.10	3.99	2.73	-0.99	-0.25
4787	2022-10-07	4.13	0.07	-1.67	49,380	4.15	4.21	3.98	5.54	-0.48	-2.42
4786	2022-10-06	4.20	0.13	3.19	81,646	4.12	4.30	4.06	5.83	1.94	-1.19
4785	2022-10-05	4.07	0.09	-2.16	37,214	4.16	4.17	4.02	3.61	-2.16	1.23
4784	2022-10-04	4.16	0.23	5.85	112,782	3.91	4.19	3.91	7.16	6.39	0.00
4783	2022-10-03	3.93	0.05	-1.26	147,680	3.77	4.01	3.77	6.37	4.24	-0.51
4782	2022-09-30	3.98	0.05	-1.24	85,221	3.98	4.06	3.92	3.52	0.00	-5.28
4781	2022-09-29	4.03	0.03	-0.74	46,009	4.09	4.10	4.00	2.44	-1.47	-1.24
4780	2022-09-28	4.06	0.03	0.74	30,784	4.01	4.09	4.01	2.00	1.25	0.74
4779	2022-09-27	4.03	0.06	-1.47	60,893	4.10	4.17	4.00	4.15	-1.71	-0.50
4778	2022-09-26	4.09	0.31	8.20	103,809	3.75	4.10	3.75	9.33	9.07	0.24
4777	2022-09-23	3.78	0.33	-8.03	250,111	4.03	4.04	3.69	8.68	-6.20	-0.79
4776	2022-09-22	4.11	0.16	4.05	67,672	3.95	4.15	3.95	5.06	4.05	-1.95
4775	2022-09-21	3.95	0.23	-5.50	325,699	4.18	4.50	3.84	15.79	-5.50	0.00
4774	2022-09-20	4.18	0.03	-0.71	72,653	4.17	4.31	4.11	4.80	0.24	0.00
4773	2022-09-19	4.21	0.13	3.19	103,778	4.08	4.33	4.08	6.13	3.19	-0.95
4772	2022-09-16	4.08	0.45	-9.93	148,783	4.55	4.55	4.07	10.55	-10.33	0.00
4771	2022-09-15	4.53	0.30	7.09	200,013	4.41	4.57	4.23	7.71	2.72	0.44
4770	2022-09-14	4.23	0.17	-3.86	78,902	4.41	4.46	4.20	5.90	-4.08	4.26
4769	2022-09-13	4.40	0.04	-0.90	113,231	4.62	4.62	4.21	8.87	-4.76	0.23
4768	2022-09-12	4.44	0.26	6.22	227,731	4.21	4.57	4.21	8.55	5.46	4.05
4767	2022-09-09	4.18	0.03	0.72	99,823	4.08	4.30	4.08	5.39	2.45	0.72
4766	2022-09-08	4.15	0.01	-0.24	97,930	4.16	4.32	4.08	5.77	-0.24	-1.69
4765	2022-09-07	4.16	0.63	-13.15	288,613	4.79	4.83	4.15	14.20	-13.15	0.00
4764	2022-09-06	4.79	0.53	12.44	456,922	4.40	4.80	4.26	12.27	8.86	0.00
4763	2022-09-02	4.26	0.25	6.23	122,118	4.09	4.30	4.00	7.33	4.16	3.29
4762	2022-09-01	4.01	0.17	-4.07	101,033	4.15	4.18	3.94	5.78	-3.37	2.00
4761	2022-08-31	4.18	0.23	-5.22	180,024	4.33	4.40	4.04	8.31	-3.46	-0.72
4760	2022-08-30	4.41	0.40	9.98	328,232	4.09	4.44	4.00	10.76	7.82	-1.81
4759	2022-08-29	4.01	0.54	15.56	421,968	3.54	4.25	3.54	20.06	13.28	2.00
4758	2022-08-26	3.47	0.81	-18.93	517,223	4.30	4.30	3.03	29.53	-19.30	2.02
4757	2022-08-25	4.28	0.08	1.90	202,423	4.35	4.37	4.16	4.83	-1.61	0.47
4756	2022-08-24	4.20	0.30	-6.67	1,024,219	4.52	5.12	3.78	29.65	-7.08	3.57
4755	2022-08-23	4.50	0.47	11.66	627,718	4.03	4.50	3.90	14.89	11.66	0.44
4754	2022-08-22	4.03	0.53	15.14	505,891	3.60	4.15	3.52	17.50	11.94	0.00
4753	2022-08-19	3.50	0.01	-0.28	54,841	3.67	3.67	3.45	5.99	-4.63	2.86
4752	2022-08-18	3.51	0.21	6.36	108,674	3.40	3.57	3.35	6.47	3.24	4.56
4751	2022-08-17	3.30	0.21	6.80	118,223	3.20	3.38	3.15	7.19	3.12	3.03
4750	2022-08-16	3.09	0.04	1.31	43,944	3.06	3.18	2.99	6.21	0.98	3.56
4749	2022-08-15	3.05	0.02	-0.65	36,523	3.06	3.11	2.91	6.54	-0.33	0.33
4748	2022-08-12	3.07	0.08	2.68	190,055	3.06	3.17	2.98	6.21	0.33	-0.33
4747	2022-08-11	2.99	0.04	1.36	27,908	3.01	3.08	2.92	5.32	-0.66	2.34
4746	2022-08-10	2.95	0.04	-1.34	47,087	2.97	3.02	2.83	6.40	-0.67	2.03
4745	2022-08-09	2.99	0.02	0.67	11,393	2.99	3.00	2.91	3.01	0.00	-0.67
4744	2022-08-08	2.97	0.03	1.02	36,923	2.94	2.98	2.86	4.08	1.02	0.67
4743	2022-08-05	2.94	0.07	2.44	19,055	2.90	2.96	2.88	2.76	1.38	0.00
4742	2022-08-04	2.87	0.00	0.00	19,641	2.87	2.91	2.82	3.14	0.00	1.05
4741	2022-08-03	2.87	0.03	1.06	15,567	2.85	2.87	2.81	2.11	0.70	0.00
4740	2022-08-02	2.84	0.01	0.35	11,959	2.87	2.87	2.81	2.09	-1.05	0.35
4739	2022-08-01	2.83	0.01	0.35	16,515	2.84	2.85	2.81	1.41	-0.35	1.41
4738	2022-07-29	2.82	0.02	-0.70	21,699	2.79	2.84	2.79	1.79	1.08	0.71
4737	2022-07-28	2.84	0.01	-0.35	10,909	2.80	2.85	2.80	1.79	1.43	-1.76
4736	2022-07-27	2.85	0.04	1.42	11,431	2.83	2.85	2.73	4.24	0.71	-1.75
4735	2022-07-26	2.81	0.01	-0.35	12,075	2.77	2.83	2.73	3.61	1.44	0.71
4734	2022-07-25	2.82	0.02	0.71	19,684	2.75	2.82	2.72	3.64	2.55	-1.77
4733	2022-07-22	2.80	0.02	0.72	7,074	2.76	2.84	2.76	2.90	1.45	-1.79
4732	2022-07-21	2.78	0.04	-1.42	9,334	2.81	2.84	2.73	3.91	-1.07	-0.72
4731	2022-07-20	2.82	0.03	1.08	13,488	2.73	2.83	2.73	3.66	3.30	-0.35
4730	2022-07-19	2.79	0.06	2.20	18,738	2.75	2.82	2.75	2.55	1.45	-2.15
4729	2022-07-18	2.73	0.01	-0.36	10,762	2.73	2.82	2.73	3.30	0.00	0.73
4728	2022-07-15	2.74	0.10	-3.52	11,991	2.87	2.87	2.74	4.53	-4.53	-0.36
4727	2022-07-14	2.84	0.02	0.71	9,805	2.73	2.84	2.73	4.03	4.03	1.06
4726	2022-07-13	2.82	0.01	-0.35	7,389	2.80	2.83	2.77	2.14	0.71	-3.19
4725	2022-07-12	2.83	0.01	0.35	8,335	2.79	2.85	2.73	4.30	1.43	-1.06
4724	2022-07-11	2.82	0.02	0.71	24,041	2.80	2.87	2.75	4.29	0.71	-1.06
4723	2022-07-08	2.80	0.14	5.26	33,641	2.71	2.83	2.69	5.17	3.32	0.00
4722	2022-07-07	2.66	0.11	-3.97	29,626	2.75	2.84	2.66	6.55	-3.27	1.88
4721	2022-07-06	2.77	0.02	0.73	10,789	2.81	2.81	2.72	3.20	-1.42	-0.72
4720	2022-07-05	2.75	0.02	-0.72	11,727	2.81	2.81	2.75	2.14	-2.14	2.18
4719	2022-07-01	2.77	0.07	2.59	20,768	2.74	2.84	2.68	5.84	1.09	1.44
4718	2022-06-30	2.70	0.03	-1.10	13,333	2.78	2.78	2.70	2.88	-2.88	1.48
4717	2022-06-29	2.73	0.11	-3.87	9,775	2.71	2.84	2.71	4.80	0.74	1.83
4716	2022-06-28	2.84	0.00	0.00	15,063	2.84	2.84	2.78	2.11	0.00	-4.58
4715	2022-06-27	2.84	0.09	3.27	19,824	2.76	2.85	2.71	5.07	2.90	0.00
4714	2022-06-24	2.75	0.05	1.85	42,902	2.68	2.80	2.68	4.48	2.61	0.36
4713	2022-06-23	2.70	0.02	0.75	36,933	2.75	2.82	2.66	5.82	-1.82	-0.74
4712	2022-06-22	2.68	0.03	-1.11	13,923	2.62	2.75	2.61	5.34	2.29	2.61
4711	2022-06-21	2.71	0.03	1.12	33,574	2.67	2.75	2.61	5.24	1.50	-3.32
4710	2022-06-17	2.68	0.09	-3.25	39,411	2.68	2.75	2.68	2.61	0.00	-0.37
4709	2022-06-16	2.77	0.02	0.73	22,728	2.73	2.83	2.71	4.40	1.47	-3.25
4708	2022-06-15	2.75	0.04	-1.43	56,182	2.75	2.86	2.75	4.00	0.00	-0.73
4707	2022-06-14	2.79	0.04	-1.41	17,336	2.87	2.88	2.71	5.92	-2.79	-1.43
4706	2022-06-13	2.83	0.07	-2.41	15,402	2.87	2.89	2.75	4.88	-1.39	1.41
4705	2022-06-10	2.90	0.04	-1.36	21,826	2.90	2.93	2.86	2.41	0.00	-1.03
4704	2022-06-09	2.94	0.01	-0.34	21,033	2.92	2.95	2.86	3.08	0.68	-1.36
4703	2022-06-08	2.95	0.03	1.03	18,560	2.91	2.95	2.88	2.41	1.37	-1.02
4702	2022-06-07	2.92	0.02	0.69	24,509	2.90	2.94	2.85	3.10	0.69	-0.34
4701	2022-06-06	2.90	0.01	-0.34	21,993	2.92	2.94	2.88	2.05	-0.68	0.00
4700	2022-06-03	2.91	0.01	0.34	14,494	2.87	2.94	2.80	4.88	1.39	0.34
4699	2022-06-02	2.90	0.01	-0.34	24,674	2.84	2.94	2.84	3.52	2.11	-1.03
4698	2022-06-01	2.91	0.27	10.23	98,317	2.75	2.91	2.67	8.73	5.82	-2.41
4697	2022-05-31	2.64	0.27	-9.28	80,917	2.92	2.92	2.60	10.96	-9.59	4.17
4696	2022-05-27	2.91	0.04	-1.36	14,752	2.96	2.99	2.87	4.05	-1.69	0.34
4695	2022-05-26	2.95	0.03	1.03	13,995	2.90	3.00	2.90	3.45	1.72	0.34
4694	2022-05-25	2.92	0.01	-0.34	26,223	2.90	2.95	2.87	2.76	0.69	-0.68
4693	2022-05-24	2.93	0.02	0.69	10,542	2.91	2.95	2.87	2.75	0.69	-1.02
4692	2022-05-23	2.91	0.01	0.34	26,554	2.81	3.00	2.75	8.90	3.56	0.00
4691	2022-05-20	2.90	0.07	-2.36	66,313	2.95	2.95	2.89	2.03	-1.69	-3.10
4690	2022-05-19	2.97	0.00	0.00	32,003	2.97	2.97	2.82	5.05	0.00	-0.67
4689	2022-05-18	2.97	0.07	2.41	19,599	2.81	2.97	2.81	5.69	5.69	0.00
4688	2022-05-17	2.90	0.03	-1.02	21,813	2.96	3.00	2.84	5.41	-2.03	-3.10
4687	2022-05-16	2.93	0.00	0.00	34,634	2.93	3.00	2.83	5.80	0.00	1.02
4686	2022-05-13	2.93	0.18	6.55	60,268	2.79	2.94	2.58	12.90	5.02	0.00
4685	2022-05-12	2.75	0.15	-5.17	42,578	2.90	2.90	2.70	6.90	-5.17	1.45
4684	2022-05-11	2.90	0.01	-0.34	29,549	2.90	2.90	2.78	4.14	0.00	0.00
4683	2022-05-10	2.91	0.01	-0.34	32,205	2.90	2.95	2.78	5.86	0.34	-0.34
4682	2022-05-09	2.92	0.02	0.69	63,594	2.89	2.93	2.81	4.15	1.04	-0.68
4681	2022-05-06	2.90	0.10	-3.33	19,329	2.80	2.97	2.80	6.07	3.57	-0.34
4680	2022-05-05	3.00	0.01	0.33	24,807	3.00	3.05	2.89	5.33	0.00	-6.67
4679	2022-05-04	2.99	0.01	-0.33	34,015	3.00	3.00	2.91	3.00	-0.33	0.33
4678	2022-05-03	3.00	0.07	2.39	36,405	2.88	3.00	2.87	4.51	4.17	0.00
4677	2022-05-02	2.93	0.05	1.74	13,553	2.85	2.95	2.76	6.67	2.81	-1.71
4676	2022-04-29	2.88	0.12	4.35	13,276	2.80	2.88	2.76	4.29	2.86	-1.04
4675	2022-04-28	2.76	0.02	-0.72	16,386	2.88	2.89	2.76	4.51	-4.17	1.45
4674	2022-04-27	2.78	0.04	1.46	24,884	2.75	2.89	2.70	6.91	1.09	3.60
4673	2022-04-26	2.74	0.18	7.03	34,373	2.59	2.75	2.59	6.18	5.79	0.36
4672	2022-04-25	2.56	0.09	-3.40	26,533	2.68	2.85	2.56	10.82	-4.48	1.17
4671	2022-04-22	2.65	0.25	-8.62	30,472	2.86	2.98	2.65	11.54	-7.34	1.13
4670	2022-04-21	2.90	0.05	-1.69	23,204	2.97	2.97	2.88	3.03	-2.36	-1.38
4669	2022-04-20	2.95	0.05	1.72	32,120	2.96	2.98	2.86	4.05	-0.34	0.68
4668	2022-04-19	2.90	0.00	0.00	9,788	2.94	2.98	2.90	2.72	-1.36	2.07
4667	2022-04-18	2.90	0.01	-0.34	19,578	2.90	2.98	2.86	4.14	0.00	1.38
4666	2022-04-15	2.91	0.01	-0.34	11,494	2.88	3.04	2.86	6.25	1.04	-0.34
4665	2022-04-14	2.92	0.01	0.34	11,494	2.88	3.04	2.86	6.25	1.39	-1.37
4664	2022-04-13	2.91	0.08	-2.68	19,815	2.98	3.03	2.83	6.71	-2.35	-1.03
4663	2022-04-12	2.99	0.07	2.40	23,068	2.92	3.02	2.87	5.14	2.40	-0.33
4662	2022-04-11	2.92	0.13	4.66	26,253	2.88	3.00	2.85	5.21	1.39	0.00
4661	2022-04-08	2.79	0.16	-5.42	6,971	2.90	2.98	2.76	7.59	-3.79	3.23
4660	2022-04-07	2.95	0.05	1.72	13,764	2.91	3.03	2.91	4.12	1.37	-1.69
4659	2022-04-06	2.90	0.15	-4.92	40,490	3.01	3.03	2.80	7.64	-3.65	0.34
4658	2022-04-05	3.05	0.12	-3.79	12,148	3.17	3.19	3.02	5.36	-3.79	-1.31
4657	2022-04-04	3.17	0.19	6.38	77,756	3.07	3.24	2.98	8.47	3.26	0.00
4656	2022-04-01	2.98	0.07	-2.30	14,407	3.09	3.12	2.95	5.50	-3.56	3.02
4655	2022-03-31	3.05	0.04	-1.29	23,058	3.10	3.10	2.93	5.48	-1.61	1.31
4654	2022-03-30	3.09	0.10	-3.13	75,771	3.40	3.40	2.92	14.12	-9.12	0.32
4653	2022-03-29	3.19	0.22	7.41	40,039	2.95	3.20	2.92	9.49	8.14	6.58
4652	2022-03-28	2.97	0.04	1.37	5,833	2.97	2.97	2.95	0.67	0.00	-0.67
4651	2022-03-25	2.93	0.00	0.00	16,579	3.01	3.02	2.90	3.99	-2.66	1.37
4650	2022-03-24	2.93	0.01	-0.34	8,339	2.92	3.04	2.88	5.48	0.34	2.73
4649	2022-03-23	2.94	0.11	-3.61	15,486	3.04	3.04	2.93	3.62	-3.29	-0.68
4648	2022-03-22	3.05	0.07	2.35	20,964	3.19	3.19	2.99	6.27	-4.39	-0.33
4647	2022-03-21	2.98	0.19	-5.99	35,627	3.19	3.20	2.92	8.78	-6.58	7.05
4646	2022-03-18	3.17	0.18	6.02	42,693	2.90	3.21	2.90	10.69	9.31	0.63
4645	2022-03-17	2.99	0.11	3.82	54,866	2.83	3.00	2.73	9.54	5.65	-3.01
4644	2022-03-16	2.88	0.32	12.50	89,415	2.66	3.02	2.63	14.66	8.27	-1.74
4643	2022-03-15	2.56	0.24	10.34	111,344	2.37	2.65	2.30	14.77	8.02	3.91
4642	2022-03-14	2.32	0.02	0.87	36,582	2.30	2.43	2.25	7.83	0.87	2.16
4641	2022-03-11	2.30	0.13	-5.35	60,388	2.45	2.45	2.20	10.20	-6.12	0.00
4640	2022-03-10	2.43	0.04	-1.62	23,017	2.43	2.47	2.35	4.94	0.00	0.82
4639	2022-03-09	2.47	0.05	2.07	30,183	2.38	2.54	2.38	6.72	3.78	-1.62
4638	2022-03-08	2.42	0.03	-1.22	64,460	2.47	2.51	2.37	5.67	-2.02	-1.65
4637	2022-03-07	2.45	0.10	-3.92	42,428	2.54	2.55	2.45	3.94	-3.54	0.82
4636	2022-03-04	2.55	0.06	-2.30	37,827	2.60	2.62	2.53	3.46	-1.92	-0.39
4635	2022-03-03	2.61	0.03	-1.14	12,979	2.64	2.68	2.61	2.65	-1.14	-0.38
4634	2022-03-02	2.64	0.01	0.38	39,762	2.83	2.83	2.60	8.13	-6.71	0.00
4633	2022-03-01	2.63	0.02	-0.75	26,617	2.63	2.68	2.60	3.04	0.00	7.60
4632	2022-02-28	2.65	0.03	-1.12	23,289	2.64	2.70	2.62	3.03	0.38	-0.75
4631	2022-02-25	2.68	0.02	0.75	21,741	2.71	2.71	2.61	3.69	-1.11	-1.49
4630	2022-02-24	2.66	0.03	1.14	52,729	2.61	2.68	2.61	2.68	1.92	1.88
4629	2022-02-23	2.63	0.01	0.38	14,448	2.65	2.68	2.61	2.64	-0.75	-0.76
4628	2022-02-22	2.62	0.03	-1.13	73,349	2.68	2.73	2.61	4.48	-2.24	1.15
4627	2022-02-18	2.65	0.02	-0.75	17,191	2.68	2.68	2.65	1.12	-1.12	1.13
4626	2022-02-17	2.67	0.01	-0.37	4,531	2.82	2.84	2.65	6.74	-5.32	0.37
4625	2022-02-16	2.68	0.02	-0.74	11,702	2.73	2.79	2.68	4.03	-1.83	5.22
4624	2022-02-15	2.70	0.02	0.75	17,162	2.69	2.75	2.65	3.72	0.37	1.11
4623	2022-02-14	2.68	0.06	-2.19	7,030	2.70	2.72	2.66	2.22	-0.74	0.37
4622	2022-02-11	2.74	0.01	-0.36	18,390	2.78	2.88	2.68	7.19	-1.44	-1.46
4621	2022-02-10	2.75	0.02	-0.72	18,215	2.90	2.90	2.73	5.86	-5.17	1.09
4620	2022-02-09	2.77	0.03	1.09	16,770	2.74	2.79	2.74	1.82	1.09	4.69
4619	2022-02-08	2.74	0.03	-1.08	31,953	2.75	2.79	2.71	2.91	-0.36	0.00
4618	2022-02-07	2.77	0.05	1.84	31,409	2.72	2.80	2.72	2.94	1.84	-0.72
4617	2022-02-05	2.72	0.00	0.00	14,087	2.67	2.74	2.67	2.62	1.87	0.00
4616	2022-02-04	2.72	0.02	0.74	14,087	2.67	2.74	2.67	2.62	1.87	-1.84
4615	2022-02-03	2.70	0.08	-2.88	24,509	2.75	2.75	2.65	3.64	-1.82	-1.11
4614	2022-02-02	2.78	0.04	1.46	9,533	2.78	2.78	2.65	4.68	0.00	-1.08
4613	2022-02-01	2.74	0.01	-0.36	11,495	2.75	2.75	2.66	3.27	-0.36	1.46
4612	2022-01-31	2.75	0.09	3.38	23,710	2.67	2.86	2.67	7.12	3.00	0.00
4611	2022-01-28	2.66	0.01	0.38	33,961	2.62	2.66	2.60	2.29	1.53	0.38
4610	2022-01-27	2.65	0.04	1.53	26,723	2.72	2.73	2.63	3.68	-2.57	-1.13
4609	2022-01-26	2.61	0.14	-5.09	48,963	2.75	2.75	2.61	5.09	-5.09	4.21
4608	2022-01-25	2.75	0.06	2.23	26,965	2.77	2.77	2.66	3.97	-0.72	0.00
4607	2022-01-24	2.69	0.08	3.07	71,011	2.60	2.72	2.60	4.62	3.46	2.97
4606	2022-01-21	2.61	0.03	-1.14	75,722	2.63	2.70	2.60	3.80	-0.76	-0.38
4605	2022-01-20	2.64	0.01	0.38	40,618	2.73	2.73	2.60	4.76	-3.30	-0.38
4604	2022-01-19	2.63	0.03	1.15	36,179	2.60	2.70	2.60	3.85	1.15	3.80
4603	2022-01-18	2.60	0.07	-2.62	29,113	2.69	2.69	2.57	4.46	-3.35	0.00
4602	2022-01-14	2.67	0.02	-0.74	71,630	2.68	2.74	2.58	5.97	-0.37	0.75
4601	2022-01-13	2.69	0.05	-1.82	20,768	2.74	2.74	2.66	2.92	-1.82	-0.37
4600	2022-01-12	2.74	0.09	3.40	48,419	2.66	2.79	2.66	4.89	3.01	0.00
4599	2022-01-11	2.65	0.05	1.92	30,539	2.50	2.85	2.49	14.40	6.00	0.38
4598	2022-01-10	2.60	0.05	-1.89	111,753	2.65	2.66	2.49	6.42	-1.89	-3.85
4597	2022-01-07	2.65	0.05	-1.85	19,075	2.74	2.74	2.65	3.28	-3.28	0.00
4596	2022-01-06	2.70	0.03	1.12	10,818	2.72	2.82	2.66	5.88	-0.74	1.48
4595	2022-01-05	2.67	0.09	-3.26	29,076	2.75	2.89	2.65	8.73	-2.91	1.87
4594	2022-01-04	2.76	0.02	-0.72	6,884	2.80	2.80	2.75	1.79	-1.43	-0.36
4593	2022-01-03	2.78	0.10	3.73	11,507	2.69	2.81	2.69	4.46	3.35	0.72
4592	2021-12-31	2.68	0.05	1.90	66,576	2.65	2.74	2.64	3.77	1.13	0.37
4591	2021-12-30	2.63	0.05	1.94	41,730	2.60	2.74	2.60	5.38	1.15	0.76
4590	2021-12-29	2.58	0.11	-4.09	105,614	2.60	2.70	2.56	5.38	-0.77	0.78
4589	2021-12-28	2.69	0.00	0.00	87,320	2.68	2.73	2.64	3.36	0.37	-3.35
4588	2021-12-27	2.69	0.08	-2.89	93,721	2.78	2.80	2.61	6.83	-3.24	-0.37
4587	2021-12-23	2.77	0.07	2.59	78,265	2.74	2.78	2.66	4.38	1.09	0.36
4586	2021-12-22	2.70	0.08	3.05	80,584	2.61	2.79	2.61	6.90	3.45	1.48
4585	2021-12-21	2.62	0.03	1.16	80,268	2.63	2.74	2.52	8.37	-0.38	-0.38
4584	2021-12-20	2.59	0.02	-0.77	36,984	2.72	2.72	2.57	5.51	-4.78	1.54
4583	2021-12-17	2.61	0.06	-2.25	65,741	2.68	2.79	2.60	7.09	-2.61	4.21
4582	2021-12-16	2.67	0.07	-2.55	20,276	2.80	2.80	2.65	5.36	-4.64	0.37
4581	2021-12-15	2.74	0.00	0.00	48,243	2.74	2.80	2.63	6.20	0.00	2.19
4580	2021-12-14	2.74	0.08	-2.84	48,798	2.76	2.84	2.70	5.07	-0.72	0.00
4579	2021-12-13	2.82	0.11	-3.75	35,037	2.92	2.98	2.77	7.19	-3.42	-2.13
4578	2021-12-10	2.93	0.06	-2.01	36,853	3.00	3.03	2.78	8.33	-2.33	-0.34
4577	2021-12-09	2.99	0.02	0.67	33,543	3.16	3.16	2.95	6.65	-5.38	0.33
4576	2021-12-08	2.97	0.05	1.71	60,027	2.95	3.05	2.88	5.76	0.68	6.40
4575	2021-12-07	2.92	0.13	4.66	22,133	2.88	2.97	2.81	5.56	1.39	1.03
4574	2021-12-06	2.79	0.03	1.09	54,118	2.74	2.93	2.73	7.30	1.82	3.23
4573	2021-12-03	2.76	0.13	-4.50	94,852	2.89	2.95	2.66	10.03	-4.50	-0.72
4572	2021-12-02	2.89	0.17	-5.56	165,795	3.05	3.18	2.89	9.51	-5.25	0.00
4571	2021-12-01	3.06	0.01	-0.33	43,809	3.19	3.19	3.05	4.39	-4.08	-0.33
4570	2021-11-30	3.07	0.09	-2.85	68,405	3.15	3.28	3.04	7.62	-2.54	3.91
4569	2021-11-29	3.16	0.30	-8.67	84,800	3.52	3.52	3.15	10.51	-10.23	-0.32
4568	2021-11-26	3.46	0.04	-1.14	47,204	3.40	3.50	3.38	3.53	1.76	1.73
4567	2021-11-24	3.50	0.05	1.45	31,576	3.47	3.54	3.47	2.02	0.86	-2.86
4566	2021-11-23	3.45	0.27	-7.26	106,078	3.74	3.74	3.38	9.63	-7.75	0.58
4565	2021-11-22	3.72	0.14	-3.63	84,436	3.77	3.90	3.72	4.77	-1.33	0.54
4564	2021-11-19	3.86	0.01	-0.26	84,613	3.83	3.93	3.80	3.39	0.78	-2.33
4563	2021-11-18	3.87	0.02	-0.51	74,273	3.87	3.90	3.75	3.88	0.00	-1.03
4562	2021-11-17	3.89	0.03	-0.77	50,696	3.93	3.97	3.82	3.82	-1.02	-0.51
4561	2021-11-16	3.92	0.03	-0.76	93,867	3.95	4.01	3.83	4.56	-0.76	0.26
4560	2021-11-15	3.95	0.04	-1.00	93,802	3.93	4.08	3.90	4.58	0.51	0.00
4559	2021-11-12	3.99	0.22	-5.23	559,227	3.84	4.04	3.60	11.46	3.91	-1.50
4558	2021-11-11	4.21	0.56	15.34	438,553	3.63	4.31	3.61	19.28	15.98	-8.79
4557	2021-11-10	3.65	0.02	-0.54	121,743	3.69	3.75	3.57	4.88	-1.08	-0.55
4556	2021-11-09	3.67	0.07	-1.87	41,093	3.72	3.78	3.59	5.11	-1.34	0.54
4555	2021-11-08	3.74	0.01	0.27	36,962	3.73	3.80	3.60	5.36	0.27	-0.53
4554	2021-11-05	3.73	0.09	2.47	30,606	3.65	3.75	3.61	3.84	2.19	0.00
4553	2021-11-04	3.64	0.15	-3.96	76,279	3.75	3.75	3.50	6.67	-2.93	0.27
4552	2021-11-03	3.79	0.09	2.43	35,012	3.70	3.79	3.58	5.68	2.43	-1.06
4551	2021-11-02	3.70	0.14	-3.65	122,390	3.88	3.97	3.61	9.28	-4.64	0.00
4550	2021-11-01	3.84	0.07	1.86	43,437	3.80	3.90	3.78	3.16	1.05	1.04
4549	2021-10-29	3.77	0.01	0.27	118,248	3.77	3.98	3.69	7.69	0.00	0.80
4548	2021-10-28	3.76	0.27	7.74	262,198	3.55	3.85	3.46	10.99	5.92	0.27
4547	2021-10-27	3.49	0.02	0.58	145,506	3.44	3.66	3.26	11.63	1.45	1.72
4546	2021-10-26	3.47	0.04	-1.14	54,906	3.50	3.57	3.39	5.14	-0.86	-0.86
4545	2021-10-25	3.51	0.14	4.15	136,254	3.39	3.74	3.30	12.98	3.54	-0.28
4544	2021-10-22	3.37	0.01	0.30	43,353	3.33	3.38	3.30	2.40	1.20	0.59
4543	2021-10-21	3.36	0.08	2.44	36,039	3.27	3.37	3.27	3.06	2.75	-0.89
4542	2021-10-20	3.28	0.00	0.00	32,615	3.30	3.36	3.26	3.03	-0.61	-0.30
4541	2021-10-19	3.28	0.02	0.61	28,286	3.25	3.33	3.25	2.46	0.92	0.61
4540	2021-10-18	3.26	0.03	0.93	41,140	3.22	3.33	3.22	3.42	1.24	-0.31
4539	2021-10-15	3.23	0.06	-1.82	36,485	3.29	3.30	3.22	2.43	-1.82	-0.31
4538	2021-10-14	3.29	0.08	-2.37	57,729	3.34	3.34	3.22	3.59	-1.50	0.00
4537	2021-10-13	3.37	0.09	2.74	12,009	3.29	3.37	3.29	2.43	2.43	-0.89
4536	2021-10-12	3.28	0.03	0.92	14,427	3.25	3.35	3.24	3.38	0.92	0.30
4535	2021-10-11	3.25	0.01	0.31	23,871	3.30	3.32	3.20	3.64	-1.52	0.00
4534	2021-10-08	3.24	0.02	0.62	20,848	3.25	3.32	3.22	3.08	-0.31	1.85
4533	2021-10-07	3.22	0.11	3.54	36,055	3.21	3.30	3.15	4.67	0.31	0.93
4532	2021-10-06	3.11	0.02	-0.64	19,587	3.10	3.19	3.03	5.16	0.32	3.22
4531	2021-10-05	3.13	0.06	-1.88	19,799	3.15	3.29	3.13	5.08	-0.63	-0.96
4530	2021-10-04	3.19	0.11	3.57	33,982	3.17	3.30	3.13	5.36	0.63	-1.25
4529	2021-10-01	3.08	0.18	-5.52	82,280	3.29	3.29	3.00	8.81	-6.38	2.92
4528	2021-09-30	3.26	0.04	-1.21	16,104	3.25	3.32	3.20	3.69	0.31	0.92
4527	2021-09-29	3.30	0.04	-1.20	34,846	3.33	3.33	3.21	3.60	-0.90	-1.52
4526	2021-09-28	3.34	0.03	-0.89	38,898	3.34	3.40	3.25	4.49	0.00	-0.30
4525	2021-09-27	3.37	0.05	1.51	16,976	3.35	3.43	3.33	2.99	0.60	-0.89
4524	2021-09-24	3.32	0.05	-1.48	16,480	3.35	3.41	3.31	2.99	-0.90	0.90
4523	2021-09-23	3.37	0.01	0.30	20,603	3.43	3.43	3.30	3.79	-1.75	-0.59
4522	2021-09-22	3.36	0.11	3.38	10,487	3.24	3.41	3.24	5.25	3.70	2.08
4521	2021-09-21	3.25	0.01	0.31	22,945	3.25	3.35	3.22	4.00	0.00	-0.31
4520	2021-09-20	3.24	0.13	-3.86	29,540	3.32	3.33	3.22	3.31	-2.41	0.31
4519	2021-09-17	3.37	0.01	-0.30	28,948	3.38	3.43	3.32	3.25	-0.30	-1.48
4518	2021-09-16	3.38	0.01	-0.29	28,528	3.39	3.45	3.35	2.95	-0.29	0.00
4517	2021-09-15	3.39	0.13	-3.69	30,665	3.51	3.59	3.37	6.27	-3.42	0.00
4516	2021-09-14	3.52	0.16	-4.35	36,311	3.62	3.74	3.50	6.63	-2.76	-0.28
4515	2021-09-13	3.68	0.02	-0.54	16,874	3.71	3.71	3.56	4.04	-0.81	-1.63
4514	2021-09-10	3.70	0.00	0.00	41,274	3.82	3.84	3.68	4.19	-3.14	0.27
4513	2021-09-09	3.70	0.32	9.47	112,836	3.37	3.90	3.32	17.21	9.79	3.24
4512	2021-09-08	3.38	0.14	-3.98	52,235	3.56	3.56	3.33	6.46	-5.06	-0.30
4511	2021-09-07	3.52	0.06	-1.68	30,878	3.56	3.65	3.48	4.78	-1.12	1.14
4510	2021-09-03	3.58	0.02	0.56	10,015	3.52	3.62	3.50	3.41	1.70	-0.56
4509	2021-09-02	3.56	0.01	0.28	48,350	3.54	3.68	3.50	5.08	0.56	-1.12
4508	2021-09-01	3.55	0.02	0.57	36,461	3.53	3.62	3.46	4.53	0.57	-0.28
4507	2021-08-31	3.53	0.03	0.86	24,441	3.52	3.61	3.47	3.98	0.28	0.00
4506	2021-08-30	3.50	0.14	-3.85	45,571	3.60	3.60	3.43	4.72	-2.78	0.57
4505	2021-08-27	3.64	0.02	0.55	30,038	3.64	3.85	3.59	7.14	0.00	-1.10
4504	2021-08-26	3.62	0.10	-2.69	16,952	3.68	3.72	3.60	3.26	-1.63	0.55
4503	2021-08-25	3.72	0.04	-1.06	28,862	3.74	3.81	3.68	3.48	-0.53	-1.08
4502	2021-08-24	3.76	0.08	2.17	34,440	3.73	3.78	3.67	2.95	0.80	-0.53
4501	2021-08-23	3.68	0.19	5.44	39,838	3.50	3.69	3.50	5.43	5.14	1.36
4500	2021-08-20	3.49	0.04	1.16	60,480	3.46	3.58	3.42	4.62	0.87	0.29
4499	2021-08-19	3.45	0.20	-5.48	58,109	3.59	3.63	3.40	6.41	-3.90	0.29
4498	2021-08-18	3.65	0.01	-0.27	24,898	3.68	3.80	3.60	5.43	-0.82	-1.64
4497	2021-08-17	3.66	0.18	-4.69	54,176	3.85	3.88	3.61	7.01	-4.94	0.55
4496	2021-08-16	3.84	0.19	-4.71	78,599	3.98	4.02	3.79	5.78	-3.52	0.26
4495	2021-08-13	4.03	0.13	-3.13	56,405	4.15	4.16	4.00	3.86	-2.89	-1.24
4494	2021-08-12	4.16	0.08	1.96	95,090	4.16	4.38	4.10	6.73	0.00	-0.24
4493	2021-08-11	4.08	0.01	0.25	60,313	4.07	4.18	3.99	4.67	0.25	1.96
4492	2021-08-10	4.07	0.02	-0.49	53,140	4.08	4.16	4.04	2.94	-0.25	0.00
4491	2021-08-09	4.09	0.02	0.49	64,596	4.07	4.20	4.02	4.42	0.49	-0.24
4490	2021-08-06	4.07	0.02	-0.49	24,601	4.05	4.14	4.03	2.72	0.49	0.00
4489	2021-08-05	4.09	0.09	2.25	26,567	4.05	4.15	4.02	3.21	0.99	-0.98
4488	2021-08-04	4.00	0.15	-3.61	50,518	4.14	4.17	3.97	4.83	-3.38	1.25
4487	2021-08-03	4.15	0.01	-0.24	9,627	4.11	4.17	4.06	2.68	0.97	-0.24
4486	2021-08-02	4.16	0.05	-1.19	19,747	4.13	4.25	4.09	3.87	0.73	-1.20
4485	2021-07-30	4.21	0.03	-0.71	12,937	4.27	4.27	4.11	3.75	-1.41	-1.90
4484	2021-07-29	4.24	0.09	2.17	19,053	4.15	4.30	4.14	3.86	2.17	0.71
4483	2021-07-28	4.15	0.16	4.01	48,326	4.49	4.49	3.94	12.25	-7.57	0.00
4482	2021-07-27	3.99	0.21	-5.00	79,915	4.20	4.20	3.90	7.14	-5.00	12.53
4481	2021-07-26	4.20	0.03	-0.71	22,068	4.23	4.26	4.15	2.60	-0.71	0.00
4480	2021-07-23	4.23	0.16	-3.64	37,091	4.41	4.54	4.15	8.84	-4.08	0.00
4479	2021-07-22	4.39	0.07	1.62	26,209	4.31	4.48	4.28	4.64	1.86	0.46
4478	2021-07-21	4.32	0.01	0.23	30,164	4.26	4.37	4.25	2.82	1.41	-0.23
4477	2021-07-20	4.31	0.09	2.13	24,056	4.18	4.36	4.10	6.22	3.11	-1.16
4476	2021-07-19	4.22	0.13	-2.99	66,077	4.28	4.28	4.08	4.67	-1.40	-0.95
4475	2021-07-16	4.35	0.23	-5.02	72,817	4.67	4.67	4.32	7.49	-6.85	-1.61
4474	2021-07-15	4.58	0.20	-4.18	59,290	4.77	4.78	4.56	4.61	-3.98	1.97
4473	2021-07-14	4.78	0.06	-1.24	58,756	4.87	4.89	4.66	4.72	-1.85	-0.21
4472	2021-07-13	4.84	0.06	1.26	129,131	4.84	5.01	4.70	6.40	0.00	0.62
4471	2021-07-12	4.78	0.04	0.84	28,072	4.76	4.83	4.66	3.57	0.42	1.26
4470	2021-07-09	4.74	0.04	0.85	46,776	4.71	4.82	4.66	3.40	0.64	0.42
4469	2021-07-08	4.70	0.04	-0.84	62,005	4.67	4.78	4.61	3.64	0.64	0.21
4468	2021-07-07	4.74	0.06	-1.25	43,375	4.77	4.87	4.68	3.98	-0.63	-1.48
4467	2021-07-06	4.80	0.21	-4.19	87,758	5.06	5.07	4.77	5.93	-5.14	-0.63
4466	2021-07-02	5.01	0.01	0.20	79,226	5.01	5.03	4.80	4.59	0.00	1.00
4465	2021-07-01	5.00	0.07	1.42	85,248	4.95	5.06	4.88	3.64	1.01	0.20
4464	2021-06-30	4.93	0.20	4.23	109,464	4.70	4.95	4.70	5.32	4.89	0.41
4463	2021-06-29	4.73	0.02	-0.42	73,542	4.72	4.77	4.63	2.97	0.21	-0.63
4462	2021-06-28	4.75	0.07	-1.45	61,665	4.77	4.83	4.70	2.73	-0.42	-0.63
4461	2021-06-25	4.82	0.00	0.00	64,217	4.82	4.88	4.72	3.32	0.00	-1.04
4460	2021-06-24	4.82	0.04	-0.82	31,814	4.94	4.99	4.78	4.25	-2.43	0.00
4459	2021-06-23	4.86	0.13	2.75	80,367	4.80	4.88	4.73	3.12	1.25	1.65
4458	2021-06-22	4.73	0.12	-2.47	58,277	4.87	4.97	4.71	5.34	-2.87	1.48
4457	2021-06-21	4.85	0.05	-1.02	80,313	5.01	5.05	4.80	4.99	-3.19	0.41
4456	2021-06-18	4.90	0.10	2.08	127,609	4.77	5.00	4.67	6.92	2.73	2.24
4455	2021-06-17	4.80	0.23	5.03	64,036	4.62	4.85	4.61	5.19	3.90	-0.63
4454	2021-06-16	4.57	0.05	-1.08	43,859	4.52	4.69	4.50	4.20	1.11	1.09
4453	2021-06-15	4.62	0.18	-3.75	53,938	4.80	4.80	4.59	4.38	-3.75	-2.16
4452	2021-06-14	4.80	0.24	-4.76	105,208	5.04	5.05	4.80	4.96	-4.76	0.00
4451	2021-06-11	5.04	0.11	2.23	68,511	4.96	5.20	4.93	5.44	1.61	0.00
4450	2021-06-10	4.93	0.38	-7.16	100,015	5.43	5.43	4.90	9.76	-9.21	0.61
4449	2021-06-09	5.31	0.44	9.03	218,702	5.40	5.49	5.11	7.04	-1.67	2.26
4448	2021-06-08	4.87	0.10	-2.01	68,809	4.99	5.04	4.82	4.41	-2.40	10.88
4447	2021-06-07	4.97	0.18	3.76	116,221	4.89	5.00	4.85	3.07	1.64	0.40
4446	2021-06-04	4.79	0.03	0.63	56,387	4.76	4.84	4.68	3.36	0.63	2.09
4445	2021-06-03	4.76	0.01	-0.21	93,202	4.82	4.87	4.61	5.39	-1.24	0.00
4444	2021-06-02	4.77	0.32	7.19	266,092	4.48	4.88	4.38	11.16	6.47	1.05
4443	2021-06-01	4.45	0.26	6.21	116,289	4.22	4.49	4.21	6.64	5.45	0.67
4442	2021-05-28	4.19	0.14	-3.23	104,139	4.38	4.38	4.14	5.48	-4.34	0.72
4441	2021-05-27	4.33	0.01	0.23	153,328	4.31	4.42	4.11	7.19	0.46	1.15
4440	2021-05-26	4.32	0.14	3.35	124,629	4.18	4.40	4.17	5.50	3.35	-0.23
4439	2021-05-25	4.18	0.15	-3.46	55,024	4.37	4.40	4.15	5.72	-4.35	0.00
4438	2021-05-24	4.33	0.06	-1.37	55,615	4.39	4.51	4.25	5.92	-1.37	0.92
4437	2021-05-21	4.39	0.02	0.46	24,761	4.48	4.48	4.34	3.13	-2.01	0.00
4436	2021-05-20	4.37	0.08	1.86	35,040	4.30	4.43	4.30	3.02	1.63	2.52
4435	2021-05-19	4.29	0.20	-4.45	48,581	4.42	4.45	4.20	5.66	-2.94	0.23
4434	2021-05-18	4.49	0.05	1.13	69,405	4.45	4.59	4.36	5.17	0.90	-1.56
4433	2021-05-17	4.44	0.25	5.97	77,043	4.17	4.47	3.98	11.75	6.47	0.23
4432	2021-05-14	4.19	0.33	8.55	77,335	3.87	4.19	3.85	8.79	8.27	-0.48
4431	2021-05-13	3.86	0.24	-5.85	113,794	4.09	4.10	3.76	8.31	-5.62	0.26
4430	2021-05-12	4.10	0.07	-1.68	159,378	4.40	4.63	4.01	14.09	-6.82	-0.24
4429	2021-05-11	4.17	0.07	1.71	61,038	4.00	4.17	3.92	6.25	4.25	5.52
4428	2021-05-10	4.10	0.23	-5.31	58,655	4.33	4.33	4.02	7.16	-5.31	-2.44
4427	2021-05-07	4.33	0.08	1.88	38,928	4.21	4.33	4.19	3.33	2.85	0.00
4426	2021-05-06	4.25	0.08	-1.85	53,544	4.30	4.46	4.13	7.67	-1.16	-0.94
4425	2021-05-05	4.33	0.06	-1.37	28,526	4.38	4.47	4.28	4.34	-1.14	-0.69
4424	2021-05-04	4.39	0.05	-1.13	83,120	4.42	4.42	4.17	5.66	-0.68	-0.23
4423	2021-05-03	4.44	0.01	-0.22	26,700	4.47	4.49	4.41	1.79	-0.67	-0.45
4422	2021-04-30	4.45	0.05	-1.11	30,068	4.45	4.60	4.37	5.17	0.00	0.45
4421	2021-04-29	4.50	0.05	-1.10	56,877	4.55	4.58	4.37	4.62	-1.10	-1.11
4420	2021-04-28	4.55	0.10	-2.15	58,024	4.69	4.71	4.53	3.84	-2.99	0.00
4419	2021-04-27	4.65	0.08	1.75	73,006	4.55	4.70	4.46	5.27	2.20	0.86
4418	2021-04-26	4.57	0.03	0.66	52,574	4.55	4.62	4.49	2.86	0.44	-0.44
4417	2021-04-23	4.54	0.17	3.89	71,798	4.37	4.62	4.37	5.72	3.89	0.22
4416	2021-04-22	4.37	0.03	-0.68	37,596	4.46	4.51	4.30	4.71	-2.02	0.00
4415	2021-04-21	4.40	0.18	4.27	50,241	4.22	4.40	4.22	4.27	4.27	1.36
4414	2021-04-20	4.22	0.14	-3.21	76,299	4.35	4.42	4.14	6.44	-2.99	0.00
4413	2021-04-19	4.36	0.13	-2.90	97,016	4.50	4.53	4.28	5.56	-3.11	-0.23
4412	2021-04-16	4.49	0.05	1.13	74,800	4.45	4.49	4.27	4.94	0.90	0.22
4411	2021-04-15	4.44	0.21	-4.52	107,600	4.74	4.83	4.31	10.97	-6.33	0.23
4410	2021-04-14	4.65	0.01	0.22	43,000	4.69	4.75	4.62	2.77	-0.85	1.94
4409	2021-04-13	4.64	0.02	-0.43	97,000	4.75	4.77	4.51	5.47	-2.32	1.08
4408	2021-04-12	4.66	0.29	-5.86	88,300	4.88	4.90	4.57	6.76	-4.51	1.93
4407	2021-04-09	4.95	0.28	-5.35	64,900	5.14	5.14	4.87	5.25	-3.70	-1.41
4406	2021-04-08	5.23	0.38	7.84	102,239	4.86	5.23	4.75	9.88	7.61	-1.72
4405	2021-04-07	4.85	0.13	-2.61	57,803	4.97	4.97	4.84	2.62	-2.41	0.21
4404	2021-04-06	4.98	0.00	0.00	68,860	4.90	5.02	4.87	3.06	1.63	-0.20
4403	2021-04-05	4.98	0.33	-6.21	93,955	5.46	5.46	4.95	9.34	-8.79	-1.61
4402	2021-04-01	5.31	0.57	12.03	203,777	4.90	5.37	4.85	10.61	8.37	2.82
4401	2021-03-31	4.74	0.04	-0.84	70,364	4.83	4.86	4.63	4.76	-1.86	3.38
4400	2021-03-30	4.78	0.07	-1.44	146,452	4.80	4.85	4.53	6.67	-0.42	1.05
4399	2021-03-29	4.85	0.02	-0.41	149,939	4.86	5.00	4.70	6.17	-0.21	-1.03
4398	2021-03-26	4.87	0.15	-2.99	111,677	5.07	5.12	4.77	6.90	-3.94	-0.21
4397	2021-03-25	5.02	0.06	-1.18	167,001	5.05	5.14	4.74	7.92	-0.59	1.00
4396	2021-03-24	5.08	0.45	-8.14	296,165	5.58	5.77	5.05	12.90	-8.96	-0.59
4395	2021-03-23	5.53	0.27	-4.66	58,599	5.76	5.80	5.41	6.77	-3.99	0.90
4394	2021-03-22	5.80	0.18	-3.01	102,444	6.02	6.10	5.74	5.98	-3.65	-0.69
4393	2021-03-19	5.98	0.25	4.36	138,009	5.73	6.03	5.63	6.98	4.36	0.67
4392	2021-03-18	5.73	0.60	-9.48	232,935	6.25	6.45	5.70	12.00	-8.32	0.00
4391	2021-03-17	6.33	0.33	5.50	287,315	6.19	6.47	6.03	7.11	2.26	-1.26
4390	2021-03-16	6.00	0.19	3.27	188,373	5.84	6.05	5.71	5.82	2.74	3.17
4389	2021-03-15	5.81	0.28	5.06	339,772	5.53	6.23	5.53	12.66	5.06	0.52
4388	2021-03-12	5.53	0.02	0.36	68,332	5.60	5.60	5.39	3.75	-1.25	0.00
4387	2021-03-11	5.51	0.40	7.83	74,553	5.12	5.54	5.12	8.20	7.62	1.63
4386	2021-03-10	5.11	0.07	-1.35	84,634	5.24	5.28	5.01	5.15	-2.48	0.20
4385	2021-03-09	5.18	0.38	7.92	111,101	4.90	5.20	4.85	7.14	5.71	1.16
4384	2021-03-08	4.80	0.19	-3.81	58,683	5.05	5.19	4.79	7.92	-4.95	2.08
4383	2021-03-05	4.99	0.17	3.53	155,080	4.78	5.00	4.36	13.39	4.39	1.20
4382	2021-03-04	4.82	0.38	-7.31	262,696	5.23	5.41	4.68	13.96	-7.84	-0.83

CAAS Investment Calculator

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

Ticker:

CAAS

Date start:

2003-10-07 open

Date end:

2023-02-23 close

Duration:

19 years 144 days

Trading days:

4,880

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2003-10-07 open

1,000.00

Shares bought: 202.02

Stock price: 4.95

SELL

Value on 2023-02-23 close

1,537.37

Dividends (1)

2.37%

+36.36

Stock growth

97.63%

+501.01

NET: +537.37

Total ROI: +53.74% (1.54x)

Annualised: +2.24% (1.02x)

Dividends ROI: +3.64% (1.04x)

Dividend Yield: +0.18% (1.00x)

Stock price: 7.43

Duration: 19 years 144 days

Trading days: 4,880

SELL

Value on 2023-02-23 close

1,501.01

NET: +501.01

ROI: +50.10% (1.50x)

Annualised: +2.12% (1.02x)

Stock price: 7.43

Duration: 19 years 144 days

Trading days: 4,880

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

CAAS Monthly statistics

This section shows monthly performance of CAAS stock.
There are 233 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	9.70 2023-02-03	7.34 2023-02-22	8.65 2023-02-01	7.43 2023-02-23	-14.10	12.14	-15.14
2023 January	20	8.87 2023-01-31	5.66 2023-01-05	5.80 2023-01-03	8.65 2023-01-31	49.14	52.93	-2.41
2022 December	21	8.13 2022-12-05	5.11 2022-12-06	7.29 2022-12-01	5.80 2022-12-30	-20.44	11.52	-29.90
2022 November	21	7.28 2022-11-30	3.97 2022-11-10	4.29 2022-11-01	7.22 2022-11-30	68.30	69.70	-7.46
2022 October	21	4.30 2022-10-28	3.77 2022-10-03	3.77 2022-10-03	4.07 2022-10-31	7.96	14.06	0.00
2022 September	21	4.83 2022-09-07	3.69 2022-09-23	4.15 2022-09-01	3.98 2022-09-30	-4.10	16.39	-11.08
2022 August	23	5.12 2022-08-24	2.81 2022-08-03	2.84 2022-08-01	4.18 2022-08-31	47.18	80.28	-1.06
2022 July	20	2.87 2022-07-15	2.66 2022-07-07	2.74 2022-07-01	2.82 2022-07-29	2.92	4.74	-2.92
2022 June	21	2.95 2022-06-09	2.61 2022-06-22	2.75 2022-06-01	2.70 2022-06-30	-1.82	7.27	-5.09
2022 May	21	3.05 2022-05-05	2.58 2022-05-13	2.85 2022-05-02	2.64 2022-05-31	-7.37	7.02	-9.47
2022 April	21	3.24 2022-04-04	2.56 2022-04-25	3.09 2022-04-01	2.88 2022-04-29	-6.80	4.85	-17.15
2022 March	23	3.40 2022-03-30	2.20 2022-03-11	2.63 2022-03-01	3.05 2022-03-31	15.97	29.28	-16.35
2022 February	20	2.90 2022-02-10	2.61 2022-02-25	2.75 2022-02-01	2.65 2022-02-28	-3.64	5.45	-5.09
2022 January	20	2.89 2022-01-05	2.49 2022-01-11	2.69 2022-01-03	2.75 2022-01-31	2.23	7.43	-7.43
2021 December	22	3.19 2021-12-01	2.52 2021-12-21	3.19 2021-12-01	2.68 2021-12-31	-15.99	0.00	-21.00
2021 November	21	4.31 2021-11-11	3.04 2021-11-30	3.80 2021-11-01	3.07 2021-11-30	-19.21	13.42	-20.00
2021 October	21	3.98 2021-10-29	3.00 2021-10-01	3.29 2021-10-01	3.77 2021-10-29	14.59	20.97	-8.81
2021 September	21	3.90 2021-09-09	3.20 2021-09-30	3.53 2021-09-01	3.26 2021-09-30	-7.65	10.48	-9.35
2021 August	22	4.38 2021-08-12	3.40 2021-08-19	4.13 2021-08-02	3.53 2021-08-31	-14.53	6.05	-17.68
2021 July	21	5.07 2021-07-06	3.90 2021-07-27	4.95 2021-07-01	4.21 2021-07-30	-14.95	2.42	-21.21
2021 June	22	5.49 2021-06-09	4.21 2021-06-01	4.22 2021-06-01	4.93 2021-06-30	16.82	30.09	-0.24
2021 May	20	4.63 2021-05-12	3.76 2021-05-13	4.47 2021-05-03	4.19 2021-05-28	-6.26	3.58	-15.88
2021 April	21	5.46 2021-04-05	4.14 2021-04-20	4.90 2021-04-01	4.45 2021-04-30	-9.18	11.43	-15.51
2021 March	23	6.47 2021-03-17	4.36 2021-03-05	5.52 2021-03-01	4.74 2021-03-31	-14.13	17.21	-21.01
2021 February	19	8.75 2021-02-16	5.29 2021-02-26	6.26 2021-02-01	5.46 2021-02-26	-12.78	39.78	-15.50
2021 January	19	7.45 2021-01-11	5.98 2021-01-04	6.20 2021-01-04	6.31 2021-01-29	1.77	20.16	-3.55
2020 December	22	13.69 2020-12-01	6.01 2020-12-29	12.51 2020-12-01	6.24 2020-12-31	-50.12	9.43	-51.96
2020 November	20	10.50 2020-11-30	2.85 2020-11-11	2.93 2020-11-02	10.50 2020-11-30	258.36	258.36	-2.73
2020 October	22	3.57 2020-10-19	2.87 2020-10-30	3.01 2020-10-01	2.95 2020-10-30	-1.99	18.60	-4.65
2020 September	21	3.40 2020-09-14	2.63 2020-09-01	2.70 2020-09-01	2.96 2020-09-30	9.63	25.93	-2.59
2020 August	21	3.71 2020-08-14	2.52 2020-08-12	2.60 2020-08-03	2.64 2020-08-31	1.54	42.69	-3.08
2020 July	22	3.33 2020-07-21	2.60 2020-07-23	2.91 2020-07-01	2.73 2020-07-31	-6.19	14.43	-10.65
2020 June	22	3.67 2020-06-22	1.95 2020-06-01	1.95 2020-06-01	2.89 2020-06-30	48.21	88.21	0.00
2020 May	20	2.24 2020-05-21	1.61 2020-05-11	1.80 2020-05-01	1.94 2020-05-29	7.78	24.44	-10.56
2020 April	21	1.95 2020-04-20	1.57 2020-04-02	1.77 2020-04-01	1.80 2020-04-30	1.69	10.17	-11.30
2020 March	22	2.20 2020-03-03	1.43 2020-03-19	2.02 2020-03-02	1.74 2020-03-31	-13.86	8.91	-29.21
2020 February	19	2.82 2020-02-06	1.96 2020-02-27	2.58 2020-02-03	2.05 2020-02-28	-20.54	9.30	-24.03
2020 January	21	3.32 2020-01-15	2.29 2020-01-30	3.16 2020-01-02	2.67 2020-01-31	-15.51	5.06	-27.53
2019 December	21	4.16 2019-12-04	2.90 2019-12-17	3.32 2019-12-02	3.15 2019-12-31	-5.12	25.30	-12.65
2019 November	20	3.35 2019-11-20	1.95 2019-11-04	2.00 2019-11-01	3.18 2019-11-29	59.00	67.50	-2.50
2019 October	23	2.15 2019-10-01	1.81 2019-10-08	2.07 2019-10-01	1.99 2019-10-31	-3.86	3.86	-12.56
2019 September	20	2.41 2019-09-11	1.74 2019-09-09	1.90 2019-09-03	2.04 2019-09-30	7.37	26.84	-8.42
2019 August	22	2.27 2019-08-02	1.70 2019-08-16	2.17 2019-08-01	1.92 2019-08-30	-11.52	4.61	-21.66
2019 July	22	2.51 2019-07-08	2.08 2019-07-18	2.47 2019-07-01	2.24 2019-07-31	-9.31	1.62	-15.79
2019 June	20	2.51 2019-06-04	2.01 2019-06-07	2.29 2019-06-03	2.39 2019-06-28	4.37	9.61	-12.23
2019 May	22	2.85 2019-05-01	2.19 2019-05-31	2.77 2019-05-01	2.29 2019-05-31	-17.33	2.89	-20.94
2019 April	21	3.42 2019-04-01	2.71 2019-04-29	3.25 2019-04-01	2.72 2019-04-30	-16.31	5.23	-16.62
2019 March	21	5.00 2019-03-06	3.04 2019-03-28	3.45 2019-03-01	3.22 2019-03-29	-6.67	44.93	-11.88
2019 February	19	3.83 2019-02-26	2.70 2019-02-08	2.81 2019-02-01	3.44 2019-02-28	22.42	36.30	-3.91
2019 January	21	3.03 2019-01-17	2.37 2019-01-02	2.42 2019-01-02	2.81 2019-01-31	16.12	25.21	-2.07
2018 December	19	3.05 2018-12-19	2.11 2018-12-18	2.36 2018-12-03	2.44 2018-12-31	3.39	29.24	-10.59
2018 November	21	2.68 2018-11-01	2.00 2018-11-14	2.59 2018-11-01	2.30 2018-11-30	-11.20	3.47	-22.78
2018 October	23	3.66 2018-10-04	2.50 2018-10-29	3.58 2018-10-01	2.57 2018-10-31	-28.21	2.23	-30.17
2018 September	19	4.27 2018-09-04	3.51 2018-09-26	4.20 2018-09-04	3.53 2018-09-28	-15.95	1.67	-16.43
2018 August	23	4.47 2018-08-08	3.64 2018-08-13	4.15 2018-08-01	4.23 2018-08-31	1.93	7.71	-12.29
2018 July	21	4.38 2018-07-06	4.00 2018-07-26	4.31 2018-07-02	4.11 2018-07-31	-4.64	1.62	-7.19
2018 June	21	4.59 2018-06-04	4.09 2018-06-29	4.52 2018-06-01	4.32 2018-06-29	-4.42	1.55	-9.51
2018 May	22	4.75 2018-05-21	4.10 2018-05-09	4.25 2018-05-01	4.55 2018-05-31	7.06	11.76	-3.53
2018 April	21	4.55 2018-04-17	4.04 2018-04-16	4.46 2018-04-02	4.27 2018-04-30	-4.26	2.02	-9.42
2018 March	21	4.86 2018-03-09	4.30 2018-03-29	4.44 2018-03-01	4.69 2018-03-29	5.63	9.46	-3.15
2018 February	19	4.68 2018-02-15	4.31 2018-02-09	4.59 2018-02-01	4.45 2018-02-28	-3.05	1.96	-6.10
2018 January	21	5.23 2018-01-08	4.59 2018-01-31	4.75 2018-01-02	4.68 2018-01-31	-1.47	10.11	-3.37
2017 December	20	5.18 2017-12-15	4.70 2017-12-29	5.01 2017-12-01	4.80 2017-12-29	-4.19	3.39	-6.19
2017 November	21	5.25 2017-11-08	5.00 2017-11-30	5.05 2017-11-01	5.02 2017-11-30	-0.59	3.96	-0.99
2017 October	22	5.47 2017-10-06	5.01 2017-10-27	5.10 2017-10-02	5.05 2017-10-31	-0.98	7.25	-1.76
2017 September	20	5.90 2017-09-12	5.20 2017-09-29	5.50 2017-09-01	5.20 2017-09-29	-5.45	7.27	-5.45
2017 August	23	5.50 2017-08-30	4.64 2017-08-09	4.81 2017-08-01	5.39 2017-08-31	12.06	14.35	-3.53
2017 July	20	4.94 2017-07-12	4.75 2017-07-27	4.85 2017-07-03	4.83 2017-07-31	-0.41	1.86	-2.06
2017 June	22	5.12 2017-06-01	4.71 2017-06-16	5.06 2017-06-01	4.84 2017-06-30	-4.35	1.19	-6.92
2017 May	22	5.23 2017-05-30	4.30 2017-05-12	4.80 2017-05-01	5.11 2017-05-31	6.46	8.96	-10.42
2017 April	19	5.25 2017-04-03	4.60 2017-04-17	5.10 2017-04-03	4.77 2017-04-28	-6.47	2.94	-9.80
2017 March	23	5.68 2017-03-20	4.42 2017-03-08	4.85 2017-03-01	4.99 2017-03-31	2.89	17.11	-8.87
2017 February	19	5.24 2017-02-13	4.35 2017-02-02	4.47 2017-02-01	4.80 2017-02-28	7.38	17.23	-2.68
2017 January	20	6.05 2017-01-10	4.36 2017-01-30	5.42 2017-01-03	4.47 2017-01-31	-17.53	11.62	-19.56
2016 December	21	7.96 2016-12-08	5.31 2016-12-29	7.00 2016-12-01	5.36 2016-12-30	-23.43	13.71	-24.14
2016 November	21	7.29 2016-11-28	3.72 2016-11-02	3.83 2016-11-01	6.88 2016-11-30	79.63	90.34	-2.87
2016 October	21	4.47 2016-10-06	3.81 2016-10-31	4.11 2016-10-03	3.82 2016-10-31	-7.06	8.76	-7.30
2016 September	21	4.43 2016-09-26	3.69 2016-09-08	3.90 2016-09-01	4.15 2016-09-30	6.41	13.59	-5.38
2016 August	23	4.29 2016-08-22	3.41 2016-08-04	3.50 2016-08-01	3.90 2016-08-31	11.43	22.57	-2.57
2016 July	20	3.83 2016-07-26	3.16 2016-07-05	3.26 2016-07-01	3.51 2016-07-29	7.67	17.48	-3.07
2016 June	22	4.24 2016-06-02	3.10 2016-06-28	3.98 2016-06-01	3.23 2016-06-30	-18.84	6.53	-22.11
2016 May	21	4.42 2016-05-02	3.65 2016-05-24	4.42 2016-05-02	3.96 2016-05-31	-10.41	0.00	-17.42
2016 April	21	4.77 2016-04-01	4.24 2016-04-07	4.66 2016-04-01	4.36 2016-04-29	-6.44	2.36	-9.01
2016 March	22	4.75 2016-03-30	4.01 2016-03-07	4.20 2016-03-01	4.64 2016-03-31	10.48	13.10	-4.52
2016 February	20	5.05 2016-02-16	3.50 2016-02-08	3.87 2016-02-01	4.21 2016-02-29	8.79	30.49	-9.56
2016 January	19	5.31 2016-01-08	3.86 2016-01-29	4.50 2016-01-04	3.95 2016-01-29	-12.22	18.00	-14.22
2015 December	22	6.15 2015-12-02	4.56 2015-12-31	5.90 2015-12-01	4.58 2015-12-31	-22.37	4.24	-22.71
2015 November	20	6.31 2015-11-11	5.70 2015-11-12	6.04 2015-11-02	5.92 2015-11-30	-1.99	4.47	-5.63
2015 October	22	6.05 2015-10-26	5.08 2015-10-05	5.33 2015-10-01	6.00 2015-10-30	12.57	13.51	-4.69
2015 September	21	6.20 2015-09-02	4.87 2015-09-29	6.00 2015-09-01	5.35 2015-09-30	-10.83	3.33	-18.83
2015 August	21	7.28 2015-08-10	5.51 2015-08-25	6.78 2015-08-03	6.26 2015-08-31	-7.67	7.37	-18.73
2015 July	22	8.45 2015-07-01	6.82 2015-07-31	8.29 2015-07-01	6.83 2015-07-31	-17.61	1.93	-17.73
2015 June	22	8.97 2015-06-25	7.71 2015-06-01	7.78 2015-06-01	8.42 2015-06-30	8.23	15.30	-0.90
2015 May	20	7.95 2015-05-21	6.89 2015-05-08	7.35 2015-05-01	7.71 2015-05-29	4.90	8.16	-6.26
2015 April	21	7.55 2015-04-07	6.99 2015-04-23	7.24 2015-04-01	7.35 2015-04-30	1.52	4.28	-3.45
2015 March	22	7.34 2015-03-31	6.05 2015-03-17	7.07 2015-03-02	7.28 2015-03-31	2.97	3.82	-14.43
2015 February	19	7.43 2015-02-25	6.05 2015-02-02	6.05 2015-02-02	7.04 2015-02-27	16.36	22.81	0.00
2015 January	20	7.23 2015-01-02	6.04 2015-01-30	7.10 2015-01-02	6.06 2015-01-30	-14.65	1.83	-14.93
2014 December	22	8.08 2014-12-05	6.70 2014-12-16	7.80 2014-12-01	7.09 2014-12-31	-9.10	3.59	-14.10
2014 November	19	9.80 2014-11-12	7.66 2014-11-20	9.19 2014-11-03	7.80 2014-11-28	-15.13	6.64	-16.65
2014 October	23	9.45 2014-10-14	8.51 2014-10-08	9.16 2014-10-01	9.19 2014-10-31	0.33	3.17	-7.10
2014 September	21	10.86 2014-09-11	8.85 2014-09-30	9.34 2014-09-02	9.18 2014-09-30	-1.71	16.27	-5.25
2014 August	21	9.48 2014-08-26	8.26 2014-08-13	8.82 2014-08-01	9.24 2014-08-29	4.76	7.48	-6.35
2014 July	22	9.87 2014-07-22	8.47 2014-07-15	8.71 2014-07-01	8.82 2014-07-31	1.26	13.32	-2.76
2014 June	21	9.24 2014-06-23	8.33 2014-06-05	8.91 2014-06-02	8.69 2014-06-30	-2.47	3.70	-6.51
2014 May	21	9.63 2014-05-29	7.36 2014-05-08	7.54 2014-05-01	8.82 2014-05-30	16.98	27.72	-2.39
2014 April	21	9.14 2014-04-04	7.50 2014-04-30	7.90 2014-04-01	7.52 2014-04-30	-4.81	15.70	-5.06
2014 March	21	9.00 2014-03-18	7.02 2014-03-03	7.05 2014-03-03	7.90 2014-03-31	12.06	27.66	-0.43
2014 February	19	7.74 2014-02-12	7.04 2014-02-05	7.55 2014-02-03	7.21 2014-02-28	-4.50	2.52	-6.75
2014 January	21	8.72 2014-01-03	7.35 2014-01-29	7.90 2014-01-02	7.66 2014-01-31	-3.04	10.38	-6.96
2013 December	21	8.84 2013-12-02	7.35 2013-12-20	8.64 2013-12-02	7.93 2013-12-31	-8.22	2.31	-14.93
2013 November	20	8.85 2013-11-29	6.27 2013-11-07	6.85 2013-11-01	8.62 2013-11-29	25.84	29.20	-8.47
2013 October	23	7.91 2013-10-02	6.71 2013-10-29	7.53 2013-10-01	6.85 2013-10-31	-9.03	5.05	-10.89
2013 September	20	8.25 2013-09-25	6.35 2013-09-03	6.63 2013-09-03	7.47 2013-09-30	12.67	24.43	-4.22
2013 August	22	10.05 2013-08-13	5.95 2013-08-19	7.49 2013-08-01	6.63 2013-08-30	-11.48	34.18	-20.56
2013 July	22	9.00 2013-07-26	5.26 2013-07-01	5.26 2013-07-01	7.53 2013-07-31	43.16	71.10	0.00
2013 June	20	5.80 2013-06-21	4.86 2013-06-07	5.12 2013-06-03	5.15 2013-06-28	0.59	13.28	-5.08
2013 May	22	5.70 2013-05-14	4.56 2013-05-02	4.88 2013-05-01	5.18 2013-05-31	6.15	16.80	-6.56
2013 April	22	4.77 2013-04-01	3.94 2013-04-16	4.76 2013-04-01	4.54 2013-04-30	-4.62	0.21	-17.23
2013 March	20	5.55 2013-03-15	4.41 2013-03-27	4.69 2013-03-01	4.82 2013-03-28	2.77	18.34	-5.97
2013 February	19	5.73 2013-02-01	4.38 2013-02-22	5.49 2013-02-01	4.69 2013-02-28	-14.57	4.37	-20.22
2013 January	21	6.10 2013-01-22	4.76 2013-01-02	4.85 2013-01-02	5.51 2013-01-31	13.61	25.77	-1.86
2012 December	20	5.15 2012-12-03	4.50 2012-12-07	5.09 2012-12-03	4.78 2012-12-31	-6.09	1.18	-11.59
2012 November	21	5.20 2012-11-08	4.50 2012-11-15	4.95 2012-11-01	5.06 2012-11-30	2.22	5.05	-9.09
2012 October	21	5.32 2012-10-18	3.85 2012-10-01	3.85 2012-10-01	4.90 2012-10-31	27.27	38.18	0.00
2012 September	19	4.50 2012-09-19	3.71 2012-09-10	3.75 2012-09-04	3.86 2012-09-28	2.93	20.00	-1.07
2012 August	23	4.10 2012-08-09	3.51 2012-08-06	3.68 2012-08-01	3.80 2012-08-31	3.26	11.41	-4.62
2012 July	21	4.28 2012-07-06	3.60 2012-07-31	4.07 2012-07-02	3.68 2012-07-31	-9.58	5.16	-11.55
2012 June	21	4.32 2012-06-19	3.84 2012-06-04	3.86 2012-06-01	4.10 2012-06-29	6.22	11.92	-0.52
2012 May	22	5.53 2012-05-08	3.71 2012-05-23	5.39 2012-05-01	4.01 2012-05-31	-25.60	2.60	-31.17
2012 April	20	7.29 2012-04-03	5.28 2012-04-30	6.92 2012-04-02	5.35 2012-04-30	-22.69	5.35	-23.70
2012 March	22	7.59 2012-03-22	5.31 2012-03-06	6.53 2012-03-01	6.84 2012-03-30	4.75	16.23	-18.68
2012 February	20	6.65 2012-02-28	4.92 2012-02-15	5.01 2012-02-01	6.45 2012-02-29	28.74	32.73	-1.80
2012 January	20	5.47 2012-01-23	3.32 2012-01-03	3.37 2012-01-03	4.97 2012-01-31	47.48	62.31	-1.48
2011 December	21	4.59 2011-12-08	3.23 2011-12-21	3.83 2011-12-01	3.30 2011-12-30	-13.84	19.84	-15.67
2011 November	21	5.45 2011-11-07	3.70 2011-11-23	5.11 2011-11-01	3.84 2011-11-30	-24.85	6.65	-27.59
2011 October	21	5.65 2011-10-27	4.44 2011-10-04	4.68 2011-10-03	5.25 2011-10-31	12.18	20.73	-5.13
2011 September	21	5.60 2011-09-21	4.45 2011-09-06	5.08 2011-09-01	4.72 2011-09-30	-7.09	10.24	-12.40
2011 August	23	7.83 2011-08-01	4.03 2011-08-19	7.60 2011-08-01	5.01 2011-08-31	-34.08	3.03	-46.97
2011 July	20	9.29 2011-07-06	7.11 2011-07-28	8.64 2011-07-01	7.53 2011-07-29	-12.85	7.52	-17.71
2011 June	22	10.18 2011-06-29	6.30 2011-06-01	7.05 2011-06-01	8.63 2011-06-30	22.41	44.40	-10.64
2011 May	21	9.78 2011-05-02	7.12 2011-05-31	9.63 2011-05-02	7.15 2011-05-31	-25.75	1.56	-26.06
2011 April	20	11.59 2011-04-08	8.05 2011-04-05	8.90 2011-04-01	9.65 2011-04-29	8.43	30.22	-9.55
2011 March	23	11.72 2011-03-01	7.40 2011-03-23	11.72 2011-03-01	8.90 2011-03-31	-24.06	0.00	-36.86
2011 February	19	13.53 2011-02-01	10.90 2011-02-23	13.50 2011-02-01	11.61 2011-02-28	-14.00	0.22	-19.26
2011 January	20	15.02 2011-01-12	12.88 2011-01-10	13.82 2011-01-03	13.41 2011-01-31	-2.97	8.68	-6.80
2010 December	22	15.25 2010-12-01	13.10 2010-12-30	15.22 2010-12-01	13.62 2010-12-31	-10.51	0.20	-13.93
2010 November	21	17.89 2010-11-09	14.75 2010-11-29	15.69 2010-11-01	14.95 2010-11-30	-4.72	14.02	-5.99
2010 October	21	17.98 2010-10-13	15.10 2010-10-26	15.67 2010-10-01	15.62 2010-10-29	-0.32	14.74	-3.64
2010 September	21	16.47 2010-09-03	14.41 2010-09-01	14.41 2010-09-01	15.28 2010-09-30	6.04	14.30	0.00
2010 August	22	20.70 2010-08-06	13.60 2010-08-25	18.91 2010-08-02	13.98 2010-08-31	-26.07	9.47	-28.08
2010 July	21	19.47 2010-07-27	15.83 2010-07-01	17.45 2010-07-01	18.28 2010-07-30	4.76	11.58	-9.28
2010 June	22	21.49 2010-06-21	16.02 2010-06-08	17.64 2010-06-01	17.60 2010-06-30	-0.23	21.83	-9.18
2010 May	20	22.97 2010-05-03	14.60 2010-05-21	22.50 2010-05-03	18.13 2010-05-28	-19.42	2.09	-35.11
2010 April	21	25.15 2010-04-26	20.00 2010-04-19	23.66 2010-04-01	22.24 2010-04-30	-6.00	6.30	-15.47
2010 March	23	25.10 2010-03-30	18.61 2010-03-22	21.10 2010-03-01	23.10 2010-03-31	9.48	18.96	-11.80
2010 February	19	21.25 2010-02-24	14.18 2010-02-05	16.30 2010-02-01	20.19 2010-02-26	23.87	30.37	-13.01
2010 January	19	27.17 2010-01-11	16.12 2010-01-29	19.08 2010-01-04	16.21 2010-01-29	-15.04	42.40	-15.51
2009 December	22	22.49 2009-12-04	16.02 2009-12-23	20.00 2009-12-01	18.71 2009-12-31	-6.45	12.45	-19.90
2009 November	20	20.63 2009-11-30	10.46 2009-11-02	10.91 2009-11-02	19.35 2009-11-30	77.36	89.09	-4.12
2009 October	22	12.84 2009-10-20	8.00 2009-10-02	9.37 2009-10-01	10.36 2009-10-30	10.57	37.03	-14.62
2009 September	21	9.89 2009-09-10	7.31 2009-09-02	7.77 2009-09-01	9.29 2009-09-30	19.56	27.28	-5.92
2009 August	21	9.90 2009-08-13	7.00 2009-08-06	7.25 2009-08-03	8.07 2009-08-31	11.31	36.55	-3.45
2009 July	22	7.14 2009-07-31	5.14 2009-07-13	6.04 2009-07-01	7.09 2009-07-31	17.38	18.21	-14.90
2009 June	22	6.64 2009-06-12	5.02 2009-06-23	5.65 2009-06-01	5.50 2009-06-30	-2.65	17.52	-11.15
2009 May	20	6.20 2009-05-12	4.40 2009-05-05	4.80 2009-05-01	5.44 2009-05-29	13.33	29.17	-8.33
2009 April	21	5.58 2009-04-17	3.35 2009-04-01	3.35 2009-04-01	4.83 2009-04-30	44.18	66.57	0.00
2009 March	22	3.94 2009-03-27	2.30 2009-03-02	2.60 2009-03-02	3.51 2009-03-31	35.00	51.54	-11.54
2009 February	19	3.48 2009-02-09	2.48 2009-02-27	3.00 2009-02-02	2.60 2009-02-27	-13.33	16.00	-17.33
2009 January	20	3.75 2009-01-07	2.85 2009-01-27	3.48 2009-01-02	3.03 2009-01-30	-12.93	7.76	-18.10
2008 December	22	3.39 2008-12-31	2.60 2008-12-02	2.80 2008-12-01	3.39 2008-12-31	21.07	21.07	-7.14
2008 November	19	2.98 2008-11-10	2.01 2008-11-21	2.50 2008-11-03	2.85 2008-11-28	14.00	19.20	-19.60
2008 October	23	4.34 2008-10-01	2.08 2008-10-31	4.21 2008-10-01	2.49 2008-10-31	-40.86	3.09	-50.59
2008 September	21	5.82 2008-09-02	3.88 2008-09-29	5.72 2008-09-02	4.19 2008-09-30	-26.75	1.75	-32.17
2008 August	21	6.69 2008-08-11	5.25 2008-08-27	6.14 2008-08-01	5.45 2008-08-29	-11.24	8.96	-14.50
2008 July	22	6.36 2008-07-30	5.43 2008-07-15	5.76 2008-07-01	6.13 2008-07-31	6.42	10.42	-5.73
2008 June	21	6.75 2008-06-05	5.25 2008-06-27	6.46 2008-06-02	5.86 2008-06-30	-9.29	4.49	-18.73
2008 May	21	7.45 2008-05-14	4.85 2008-05-08	5.15 2008-05-01	6.50 2008-05-30	26.21	44.66	-5.83
2008 April	22	6.16 2008-04-04	4.89 2008-04-25	5.70 2008-04-01	5.18 2008-04-30	-9.12	8.07	-14.21
2008 March	20	6.30 2008-03-04	4.40 2008-03-20	6.00 2008-03-03	5.70 2008-03-31	-5.00	5.00	-26.67
2008 February	20	6.99 2008-02-04	5.52 2008-02-25	6.84 2008-02-01	6.02 2008-02-29	-11.99	2.19	-19.30
2008 January	21	7.98 2008-01-02	5.25 2008-01-22	7.71 2008-01-02	6.68 2008-01-31	-13.36	3.50	-31.91
2007 December	20	8.50 2007-12-11	6.40 2007-12-04	6.98 2007-12-03	7.75 2007-12-31	11.03	21.78	-8.31
2007 November	21	8.46 2007-11-01	6.22 2007-11-21	8.40 2007-11-01	7.01 2007-11-30	-16.55	0.71	-25.95
2007 October	23	10.47 2007-10-03	8.00 2007-10-24	8.30 2007-10-01	8.37 2007-10-31	0.84	26.14	-3.61
2007 September	19	9.88 2007-09-27	6.50 2007-09-10	6.88 2007-09-04	8.29 2007-09-28	20.49	43.60	-5.52
2007 August	23	8.45 2007-08-13	5.72 2007-08-13	6.94 2007-08-01	6.88 2007-08-31	-0.86	21.76	-17.58
2007 July	21	8.18 2007-07-09	6.58 2007-07-26	7.20 2007-07-02	6.97 2007-07-31	-3.19	13.61	-8.61
2007 June	21	7.86 2007-06-19	6.98 2007-06-13	7.09 2007-06-01	7.17 2007-06-29	1.13	10.86	-1.55
2007 May	22	8.93 2007-05-17	6.85 2007-05-30	7.52 2007-05-01	7.00 2007-05-31	-6.91	18.75	-8.91
2007 April	20	9.12 2007-04-02	7.51 2007-04-30	8.46 2007-04-02	7.51 2007-04-30	-11.23	7.80	-11.23
2007 March	22	9.20 2007-03-21	7.65 2007-03-14	8.84 2007-03-01	8.39 2007-03-30	-5.09	4.07	-13.46
2007 February	19	10.50 2007-02-01	8.65 2007-02-27	10.10 2007-02-01	9.00 2007-02-28	-10.89	3.96	-14.36
2007 January	20	12.80 2007-01-03	10.01 2007-01-31	12.65 2007-01-03	10.07 2007-01-31	-20.40	1.19	-20.87
2006 December	20	13.39 2006-12-29	10.18 2006-12-04	10.80 2006-12-01	12.49 2006-12-29	15.65	23.98	-5.74
2006 November	21	11.49 2006-11-14	7.41 2006-11-08	8.09 2006-11-01	10.60 2006-11-30	31.03	42.03	-8.41
2006 October	22	9.53 2006-10-13	6.65 2006-10-02	6.65 2006-10-02	7.96 2006-10-31	19.70	43.31	0.00
2006 September	20	7.40 2006-09-05	6.55 2006-09-19	7.17 2006-09-01	6.64 2006-09-29	-7.39	3.21	-8.65
2006 August	23	8.14 2006-08-01	6.50 2006-08-16	7.01 2006-08-01	7.16 2006-08-31	2.14	16.12	-7.28
2006 July	20	8.25 2006-07-03	6.25 2006-07-24	7.65 2006-07-03	7.03 2006-07-31	-8.10	7.84	-18.30
2006 June	22	8.30 2006-06-01	6.29 2006-06-14	8.30 2006-06-01	7.65 2006-06-30	-7.83	0.00	-24.22
2006 May	22	11.86 2006-05-11	7.48 2006-05-31	9.55 2006-05-01	7.67 2006-05-31	-19.69	24.19	-21.68
2006 April	19	10.67 2006-04-03	8.68 2006-04-18	10.67 2006-04-03	9.50 2006-04-28	-10.97	0.00	-18.65
2006 March	23	13.49 2006-03-02	10.50 2006-03-22	12.98 2006-03-01	10.96 2006-03-31	-15.56	3.93	-19.11
2006 February	19	15.10 2006-02-23	7.03 2006-02-01	7.04 2006-02-01	12.77 2006-02-28	81.39	114.49	-0.14
2006 January	20	7.99 2006-01-10	6.50 2006-01-04	6.64 2006-01-03	7.20 2006-01-31	8.43	20.33	-2.11
2005 December	21	8.66 2005-12-05	6.35 2005-12-20	7.17 2005-12-01	6.80 2005-12-30	-5.16	20.78	-11.44
2005 November	21	10.00 2005-11-22	4.37 2005-11-02	4.51 2005-11-01	6.91 2005-11-30	53.22	121.73	-3.10
2005 October	21	5.90 2005-10-05	4.27 2005-10-25	4.95 2005-10-03	4.41 2005-10-31	-10.91	19.19	-13.74
2005 September	21	5.15 2005-09-01	4.10 2005-09-21	5.15 2005-09-01	4.90 2005-09-30	-4.85	0.00	-20.39
2005 August	23	7.03 2005-08-03	4.75 2005-08-23	6.77 2005-08-01	5.09 2005-08-31	-24.82	3.84	-29.84
2005 July	20	7.85 2005-07-21	6.50 2005-07-07	6.77 2005-07-01	6.78 2005-07-29	0.15	15.95	-3.99
2005 June	22	8.21 2005-06-06	6.38 2005-06-03	6.38 2005-06-01	6.75 2005-06-30	5.80	28.68	0.00
2005 May	21	7.33 2005-05-03	6.31 2005-05-12	6.76 2005-05-02	6.38 2005-05-31	-5.62	8.43	-6.66
2005 April	21	9.80 2005-04-01	6.14 2005-04-19	8.86 2005-04-01	6.94 2005-04-29	-21.67	10.61	-30.70
2005 March	22	11.50 2005-03-08	8.53 2005-03-31	9.30 2005-03-01	9.11 2005-03-31	-2.04	23.66	-8.28
2005 February	19	11.02 2005-02-04	9.07 2005-02-11	10.25 2005-02-01	9.29 2005-02-28	-9.37	7.51	-11.51
2005 January	20	12.46 2005-01-03	8.80 2005-01-12	12.46 2005-01-03	10.25 2005-01-31	-17.74	0.00	-29.37
2004 December	22	15.92 2004-12-01	11.03 2004-12-17	15.84 2004-12-01	12.00 2004-12-31	-24.24	0.51	-30.37
2004 November	21	18.09 2004-11-30	7.04 2004-11-22	12.29 2004-11-01	15.94 2004-11-30	29.70	47.19	-42.72
2004 October	21	14.48 2004-10-19	3.50 2004-10-12	4.90 2004-10-01	11.42 2004-10-29	133.06	195.51	-28.57
2004 September	21	6.40 2004-09-01	4.50 2004-09-30	5.90 2004-09-01	4.52 2004-09-30	-23.39	8.47	-23.73
2004 August	22	6.74 2004-08-24	3.25 2004-08-09	3.95 2004-08-02	5.65 2004-08-31	43.04	70.63	-17.72
2004 July	21	5.40 2004-07-02	3.95 2004-07-30	4.90 2004-07-01	4.10 2004-07-30	-16.33	10.20	-19.39
2004 June	21	6.45 2004-06-04	4.40 2004-06-29	4.40 2004-06-01	4.75 2004-06-30	7.95	46.59	0.00
2004 May	20	5.10 2004-05-07	3.95 2004-05-27	4.50 2004-05-03	4.50 2004-05-28	0.00	13.33	-12.22
2004 April	21	9.65 2004-04-01	3.70 2004-04-21	9.65 2004-04-01	4.55 2004-04-30	-52.85	0.00	-61.66
2004 March	23	12.80 2004-03-01	8.05 2004-03-29	11.95 2004-03-01	9.55 2004-03-31	-20.08	7.11	-32.64
2004 February	19	14.80 2004-02-11	10.95 2004-02-03	11.05 2004-02-02	12.10 2004-02-27	9.50	33.94	-0.90
2004 January	20	18.45 2004-01-02	11.00 2004-01-30	17.21 2004-01-02	11.10 2004-01-30	-35.50	7.21	-36.08
2003 December	22	18.50 2003-12-26	12.50 2003-12-01	12.95 2003-12-01	16.65 2003-12-31	28.57	42.86	-3.47
2003 November	19	18.50 2003-11-12	10.40 2003-11-07	10.76 2003-11-03	12.30 2003-11-28	14.31	71.93	-3.35
2003 October	19	11.90 2003-10-27	4.80 2003-10-07	4.95 2003-10-07	10.40 2003-10-31	110.10	140.40	-3.03

CAAS Dividends

This table shows historical dividends paid by CAAS.
There were at least 1 dividends paid by CAAS.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.18	2.08		0				2.08
2014-06-24	0.18000	2.08	first	0	2014-06-26	2014-07-28	2014-05-27	2.08

CAAS Stock Splits

This table shows CAAS stock splits.

There are no CAAS stock splits to display.

CAAS Basic Information

Ticker, symbol:

CAAS
Full title:

China Automotive Systems Inc
First trading day:

2003-10-07
Last trading day:

2023-02-23
Total trading days:

4,881
Last close price:

7.43 (+0.99%)
Market cap:

216M
Stock Exchange:

NasdaqCM
Sector:

Capital Goods
Industry:

Auto Parts:O.E.M.
CAAS CEO:

Mr. Qizhou Wu
Full-time employees:

3,998
Address:

No. 1 Henglong Road, Yu Qiao Development Zone, Shashi Dist
Jingzhou
HUBEI
434000
Description:

China Automotive Systems, Inc., through its subsidiaries, manufactures and sells automotive systems and components in the People's Republic of China. The company produces rack and pinion power steering gears for cars and light duty vehicles; integral power steering gears for heavy-duty vehicles; power steering parts for light duty vehicles; sensor modules; automobile steering systems and columns; and automobile electronic and hydraulic power steering systems and parts. It is also involved in the marketing of automotive parts in North America and Brazil, as well as the provision of after sales, and research and development support services. The company primarily sells its products to the original equipment manufacturing customers. China Automotive Systems, Inc. is headquartered in Jingzhou City, the People's Republic of China.
Website:

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

867164127901

Best intraday sessions of CAAS

This table shows top 100 best intraday sessions of CAAS.

Position	Date	Percentage
1	2004-10-12	54.29
2	2004-10-13	43.57
3	2006-02-02	40.36
4	2020-11-30	40.00
5	2020-11-23	36.81
6	2006-11-13	34.24
7	2004-08-04	32.31
8	2006-02-09	32.27
9	2018-12-19	32.17
10	2003-10-24	27.84
11	2004-08-23	26.98
12	2011-04-08	26.79
13	2019-11-15	25.12
14	2003-11-11	24.47
15	2004-10-14	24.43
16	2019-02-14	24.38
17	2004-11-29	24.06
18	2005-06-03	23.67
19	2005-11-21	22.84
20	2016-11-25	22.61
21	2003-10-20	22.22
22	2004-04-26	21.65
23	2006-02-13	20.21
24	2008-10-31	19.71
25	2009-03-12	19.26
26	2020-06-22	19.08
27	2004-05-27	18.99
28	2004-10-18	18.63
29	2020-08-13	17.72
30	2004-06-23	16.84
31	2009-05-08	16.80
32	2010-05-21	16.70
33	2011-06-24	16.51
34	2012-02-27	16.51
35	2021-11-11	15.98
36	2019-12-02	15.96
37	2009-10-09	15.70
38	2006-04-20	15.64
39	2018-11-27	15.56
40	2003-10-23	15.49
41	2009-01-14	15.03
42	2004-06-02	15.00
43	2020-07-21	14.96
44	2004-11-11	14.79
45	2020-06-12	14.43
46	2009-12-23	14.34
47	2006-05-10	14.07
48	2019-02-26	14.06
49	2008-12-16	13.82
50	2005-03-02	13.74
51	2004-06-01	13.64
52	2022-08-29	13.28
53	2004-07-22	12.94
54	2016-01-07	12.86
55	2012-01-06	12.56
56	2009-11-30	12.50
57	2022-12-07	12.41
58	2022-11-21	12.40
59	2011-03-28	12.32
60	2019-09-11	12.25
61	2013-09-10	12.20
62	2004-06-14	12.15
63	2022-08-22	11.94
64	2009-04-16	11.84
65	2023-02-03	11.74
66	2006-10-04	11.72
67	2022-12-19	11.71
68	2013-07-09	11.67
69	2022-08-23	11.66
70	2023-01-30	11.59
71	2009-03-04	11.52
72	2005-11-22	11.41
73	2004-06-29	11.36
74	2022-11-17	11.24
75	2006-10-12	11.17
76	2012-10-16	11.14
77	2004-11-23	11.11
78	2007-12-10	10.95
79	2003-10-28	10.91
80	2021-02-16	10.88
81	2010-01-05	10.80
82	2013-07-22	10.60
83	2006-01-26	10.60
84	2004-06-18	10.58
85	2016-12-20	10.58
86	2009-04-06	10.50
87	2004-08-12	10.50
88	2004-07-01	10.20
89	2008-03-24	10.17
90	2009-06-26	10.00
91	2006-12-05	9.99
92	2009-09-09	9.98
93	2017-03-13	9.96
94	2023-01-09	9.95
95	2021-09-09	9.79
96	2015-08-10	9.79
97	2016-11-23	9.77
98	2010-02-22	9.77
99	2004-08-16	9.76
100	2009-06-01	9.73

Worst intraday sessions of CAAS

This table shows the worst 100 intraday sessions of CAAS.

Position	Date	Percentage
1	2020-12-01	-30.62
2	2022-12-06	-29.50
3	2022-08-26	-19.30
4	2004-06-25	-18.77
5	2004-08-05	-18.60
6	2013-08-14	-18.20
7	2005-01-10	-18.16
8	2011-06-29	-17.98
9	2012-05-09	-17.50
10	2020-06-23	-17.50
11	2004-03-29	-17.28
12	2003-10-27	-16.81
13	2004-08-27	-16.15
14	2023-02-06	-15.07
15	2013-08-19	-14.99
16	2004-07-02	-14.81
17	2004-04-20	-14.63
18	2020-11-25	-14.06
19	2020-11-24	-13.85
20	2004-12-01	-13.57
21	2006-02-03	-13.22
22	2008-11-12	-13.20
23	2022-09-07	-13.15
24	2004-04-27	-12.71
25	2008-10-06	-12.70
26	2005-04-28	-12.68
27	2004-09-15	-12.55
28	2008-10-21	-12.50
29	2004-02-11	-12.50
30	2020-03-11	-12.37
31	2011-03-23	-12.31
32	2010-11-09	-12.19
33	2020-06-16	-12.08
34	2020-05-27	-11.87
35	2005-10-05	-11.86
36	2019-12-06	-11.78
37	2010-03-02	-11.55
38	2004-08-02	-11.39
39	2006-06-19	-11.29
40	2009-05-12	-11.29
41	2020-06-24	-11.03
42	2004-08-24	-10.85
43	2009-03-02	-10.77
44	2007-02-27	-10.73
45	2016-01-19	-10.71
46	2005-10-18	-10.49
47	2020-02-24	-10.41
48	2009-02-10	-10.40
49	2022-09-16	-10.33
50	2021-11-29	-10.23
51	2009-04-20	-10.22
52	2004-12-06	-10.18
53	2008-01-17	-10.14
54	2005-11-29	-10.08
55	2004-10-07	-10.00
56	2010-04-27	-9.91
57	2018-11-09	-9.80
58	2007-10-04	-9.80
59	2005-06-07	-9.77
60	2003-11-26	-9.68
61	2022-05-31	-9.59
62	2022-11-15	-9.57
63	2005-11-23	-9.51
64	2016-11-29	-9.50
65	2008-10-07	-9.48
66	2009-10-01	-9.39
67	2004-12-07	-9.36
68	2020-07-22	-9.35
69	2020-12-14	-9.34
70	2022-12-27	-9.32
71	2020-02-21	-9.28
72	2006-05-11	-9.27
73	2021-06-10	-9.21
74	2005-03-08	-9.13
75	2022-03-30	-9.12
76	2011-08-04	-9.04
77	2020-08-12	-9.03
78	2004-07-07	-9.00
79	2021-03-24	-8.96
80	2008-10-28	-8.95
81	2005-04-13	-8.93
82	2006-05-22	-8.90
83	2011-03-17	-8.89
84	2008-10-27	-8.87
85	2018-12-20	-8.84
86	2008-09-24	-8.83
87	2004-09-08	-8.81
88	2008-10-20	-8.80
89	2013-06-21	-8.79
90	2021-04-05	-8.79
91	2004-11-12	-8.77
92	2019-08-07	-8.64
93	2020-03-25	-8.57
94	2015-03-17	-8.56
95	2008-11-21	-8.48
96	2018-11-29	-8.47
97	2020-07-09	-8.44
98	2014-03-24	-8.44
99	2010-01-21	-8.41
100	2019-02-15	-8.36

Best after-hours sessions of CAAS

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

Position	Date	Percentage
1	2020-11-27	95.82
2	2004-11-26	70.67
3	2016-02-12	30.08
4	2005-01-13	19.81
5	2020-11-30	19.14
6	2005-12-02	19.12
7	2020-06-15	18.83
8	2008-05-13	17.70
9	2008-09-18	16.36
10	2004-08-26	16.07
11	2013-06-20	15.54
12	2020-06-22	15.38
13	2019-06-03	15.14
14	2004-09-07	15.01
15	2004-09-15	14.14
16	2008-10-27	13.72
17	2006-05-03	13.54
18	2013-11-12	13.26
19	2007-08-10	12.95
20	2009-11-11	12.93
21	2019-03-05	12.69
22	2021-07-27	12.53
23	2005-03-04	11.91
24	2008-09-23	11.44
25	2009-08-11	11.26
26	2004-07-06	11.11
27	2004-10-07	11.11
28	2013-07-09	11.02
29	2004-10-12	10.93
30	2021-06-08	10.88
31	2004-06-15	10.28
32	2020-08-24	10.20
33	2018-12-26	10.17
34	2005-11-17	9.98
35	2004-10-01	9.89
36	2009-06-30	9.82
37	2010-05-07	9.79
38	2003-11-17	9.56
39	2004-06-24	9.49
40	2005-11-18	9.48
41	2013-05-01	9.11
42	2011-07-28	9.10
43	2005-05-13	8.91
44	2020-12-02	8.82
45	2005-09-21	8.57
46	2011-07-05	8.53
47	2018-10-18	8.44
48	2004-09-30	8.41
49	2009-02-10	8.39
50	2009-01-22	8.36
51	2004-05-17	8.24
52	2006-05-31	8.21
53	2010-03-24	8.16
54	2008-03-24	8.08
55	2009-02-03	8.03
56	2020-03-24	8.02
57	2011-06-28	7.98
58	2017-05-12	7.87
59	2007-12-07	7.82
60	2006-08-11	7.69
61	2004-08-09	7.69
62	2004-10-29	7.62
63	2022-03-01	7.60
64	2004-10-13	7.56
65	2022-11-11	7.50
66	2013-04-30	7.49
67	2018-12-18	7.48
68	2020-06-26	7.42
69	2007-08-16	7.36
70	2003-10-23	7.32
71	2011-08-30	7.29
72	2009-11-04	7.25
73	2004-09-23	7.22
74	2006-01-30	7.21
75	2016-11-25	7.14
76	2022-03-21	7.05
77	2020-08-13	7.02
78	2013-05-02	7.00
79	2006-06-16	6.90
80	2004-09-08	6.88
81	2005-10-17	6.85
82	2008-11-26	6.85
83	2004-11-12	6.80
84	2009-05-11	6.71
85	2005-09-29	6.70
86	2004-08-24	6.67
87	2010-05-05	6.63
88	2008-12-08	6.62
89	2005-08-19	6.60
90	2022-03-29	6.58
91	2020-02-24	6.57
92	2009-02-09	6.46
93	2021-12-08	6.40
94	2004-11-24	6.38
95	2004-11-08	6.38
96	2004-06-21	6.36
97	2005-05-24	6.32
98	2010-03-01	6.30
99	2006-05-09	6.28
100	2003-11-21	6.25

Worst after-hours sessions of CAAS

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

Position	Date	Percentage
1	2004-04-19	-20.65
2	2004-06-22	-18.80
3	2004-10-11	-18.22
4	2009-03-11	-15.36
5	2005-04-14	-12.96
6	2004-07-22	-12.50
7	2004-04-20	-12.38
8	2004-09-09	-12.28
9	2008-10-30	-11.86
10	2011-08-09	-11.48
11	2004-06-18	-11.30
12	2004-06-28	-10.20
13	2004-07-16	-10.00
14	2004-06-23	-9.91
15	2020-12-01	-9.79
16	2018-08-08	-9.50
17	2011-11-07	-9.09
18	2015-11-11	-8.95
19	2021-11-11	-8.79
20	2004-06-09	-8.55
21	2004-06-14	-8.33
22	2004-09-24	-8.32
23	2020-12-04	-8.18
24	2004-05-07	-8.08
25	2008-12-10	-7.69
26	2013-07-18	-7.46
27	2008-10-09	-7.41
28	2009-02-13	-7.27
29	2009-08-18	-7.24
30	2004-07-27	-6.98
31	2015-08-07	-6.97
32	2020-06-11	-6.94
33	2010-05-24	-6.92
34	2004-05-20	-6.90
35	2004-05-19	-6.82
36	2005-11-23	-6.81
37	2019-05-28	-6.78
38	2004-05-10	-6.74
39	2004-09-03	-6.70
40	2022-05-05	-6.67
41	2010-02-11	-6.59
42	2010-08-06	-6.47
43	2016-01-19	-6.47
44	2019-11-27	-6.45
45	2015-08-21	-6.33
46	2006-02-09	-6.27
47	2008-12-11	-6.23
48	2010-06-03	-6.23
49	2005-02-16	-6.12
50	2004-07-12	-6.12
51	2004-01-28	-6.07
52	2020-12-03	-5.99
53	2010-01-14	-5.98
54	2004-07-20	-5.88
55	2020-03-11	-5.88
56	2021-02-22	-5.87
57	2009-08-14	-5.86
58	2020-03-06	-5.76
59	2020-05-28	-5.74
60	2005-11-08	-5.71
61	2004-08-02	-5.71
62	2018-08-23	-5.65
63	2009-01-26	-5.63
64	2007-11-07	-5.54
65	2008-01-18	-5.52
66	2018-05-23	-5.50
67	2011-03-16	-5.47
68	2004-06-17	-5.45
69	2020-06-23	-5.39
70	2004-10-22	-5.35
71	2022-09-30	-5.28
72	2009-01-13	-5.26
73	2005-05-02	-5.21
74	2008-10-23	-5.18
75	2022-12-16	-5.15
76	2018-03-06	-5.10
77	2004-10-05	-5.05
78	2015-08-12	-5.02
79	2006-02-03	-5.01
80	2004-03-08	-4.96
81	2018-03-29	-4.90
82	2020-06-10	-4.89
83	2015-08-24	-4.84
84	2004-07-13	-4.84
85	2019-10-01	-4.83
86	2008-10-08	-4.82
87	2020-07-31	-4.76
88	2004-07-23	-4.76
89	2004-05-25	-4.76
90	2020-08-25	-4.76
91	2004-05-24	-4.76
92	2004-08-11	-4.74
93	2020-03-13	-4.71
94	2004-11-22	-4.69
95	2007-03-02	-4.68
96	2003-11-12	-4.67
97	2004-04-22	-4.63
98	2005-08-10	-4.60
99	2022-06-28	-4.58
100	2010-05-19	-4.57

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:43:13

CAAS information

Full title

China Automotive Systems Inc
First trading day

2003-10-07
Last trading day

2023-02-23
Total trading days

4,881
Last close price

7.43 (+0.99%)
Market cap

216M
Stock Exchange

NasdaqCM
Sector

Capital Goods
Industry

Auto Parts:O.E.M.
CAAS CEO

Mr. Qizhou Wu
Full-time employees

3,998
Address

No. 1 Henglong Road, Yu Qiao Development Zone, Shashi Dist
Jingzhou
HUBEI
434000
Website

http://www.caasauto.com
Phone number

867164127901
Description

China Automotive Systems, Inc., through its subsidiaries, manufactures and sells automotive systems and components in the People's Republic of China. The company produces rack and pinion power steering gears for cars and light duty vehicles; integral power steering gears for heavy-duty vehicles; power steering parts for light duty vehicles; sensor modules; automobile steering systems and columns; and automobile electronic and hydraulic power steering systems and parts. It is also involved in the marketing of automotive parts in North America and Brazil, as well as the provision of after sales, and research and development support services. The company primarily sells its products to the original equipment manufacturing customers. China Automotive Systems, Inc. is headquartered in Jingzhou City, the People's Republic of China.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

227 -- 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...