CEO stock overview

CNOOC Limited

CEO IPO: 2001-02-27
121.76 (+1.00%)
43.63B market cap
5,047 trading days in total
CEO Latest trading day: 2022-02-09

NYSE
Energy
Oil & Gas Production
Mr. Keqiang Xu
18,425 full-time employees
Central

CEO stock Buy and Hold Potential More info

INVESTMENT at 2001-02-27 open

CEO open price was $16.50

1,000.00

Click to edit

HOLDING TIME

5046 trading days

20 years 352 days

TODAY'S WORTH — including dividends (39)

As of 2022-02-09 close price ($121.76)

13,036.83

Click to edit

ROI: +1,203.68% (13.04x) – ANNU: +13.03% (1.13x)

CEO Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-02-09	39	9.66%	quaterly	2020-09-02

CEO Stock Splits

We don't have any infomation about CEO stock splits.
It seems that CEO 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

CEO Latest trading days

This table contains the list of 500 latest trading days of CEO.
Trading dates ranges from 2019-03-27 to 2022-02-09.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		133.20	0.11	-0.04	147,975	133.39	134.52	131.95	2.04	-0.13	0.08
5047	2022-02-09	121.76	0.00	0.00	96,500	121.26	123.70	120.06	3.00	0.41	0.00
5046	2022-02-08	121.76	0.00	0.00	96,500	121.26	123.70	120.06	3.00	0.41	-0.41
5045	2022-02-07	121.76	0.00	0.00	96,500	121.26	123.70	120.06	3.00	0.41	-0.41
5044	2022-02-05	121.76	0.00	0.00	96,500	121.26	123.70	120.06	3.00	0.41	-0.41
5043	2022-02-04	121.76	0.00	0.00	96,500	121.26	123.70	120.06	3.00	0.41	-0.41
5042	2022-02-03	121.76	0.00	0.00	96,500	121.26	123.70	120.06	3.00	0.41	-0.41
5041	2022-02-02	121.76	0.00	0.00	96,500	121.26	123.70	120.06	3.00	0.41	-0.41
5040	2022-02-01	121.76	0.00	0.00	96,500	121.26	123.70	120.06	3.00	0.41	-0.41
5039	2022-01-31	121.76	0.00	0.00	96,500	121.26	123.70	120.06	3.00	0.41	-0.41
5038	2021-03-08	121.76	2.07	1.73	94,550	121.26	123.70	120.06	3.00	0.41	-0.41
5037	2021-03-05	119.69	2.19	1.86	111,540	116.61	119.64	116.61	2.60	2.64	1.31
5036	2021-03-04	117.50	1.40	1.21	93,706	115.61	118.14	115.22	2.53	1.63	-0.76
5035	2021-03-03	116.10	2.32	2.04	104,487	110.00	116.49	111.50	4.54	5.55	-0.42
5034	2021-03-02	113.78	3.16	-2.70	72,236	112.81	114.99	112.40	2.30	0.86	-3.32
5033	2021-03-01	116.94	1.80	-1.52	166,911	116.02	117.12	115.00	1.83	0.79	-3.53
5032	2021-02-26	118.74	3.47	-2.84	11,684	120.88	120.00	116.60	2.81	-1.77	-2.29
5031	2021-02-25	122.21	5.17	-4.06	18,631	127.26	127.39	121.95	4.27	-3.97	-1.09
5030	2021-02-24	127.38	4.22	-3.21	18,761	126.00	128.45	125.50	2.34	1.10	-0.09
5029	2021-02-23	131.60	2.08	1.61	17,021	130.99	131.71	127.56	3.17	0.47	-4.26
5028	2021-02-22	129.52	1.70	1.33	22,889	129.27	130.90	128.27	2.03	0.19	1.13
5027	2021-02-19	127.82	0.78	-0.61	14,344	128.47	127.95	126.03	1.49	-0.51	1.13
5026	2021-02-18	128.60	1.29	1.01	37,142	129.00	129.70	127.59	1.64	-0.31	-0.10
5025	2021-02-17	127.31	6.03	4.97	36,541	127.05	127.50	125.00	1.97	0.20	1.33
5024	2021-02-16	121.28	6.00	5.20	25,068	118.00	121.51	118.00	2.97	2.78	4.76
5023	2021-02-12	115.28	2.50	2.22	27,731	112.00	115.38	111.52	3.45	2.93	2.36
5022	2021-02-11	112.78	0.61	-0.54	6,392	113.40	113.38	112.49	0.78	-0.55	-0.69
5021	2021-02-10	113.39	1.24	-1.08	13,935	115.00	114.90	112.80	1.83	-1.40	0.01
5020	2021-02-09	114.63	3.50	3.15	33,355	112.31	114.77	112.31	2.19	2.07	0.32
5019	2021-02-08	111.13	1.51	1.38	34,864	110.17	111.13	110.06	0.97	0.87	1.06
5018	2021-02-05	109.62	0.43	-0.39	11,161	110.77	110.79	109.42	1.24	-1.04	0.50
5017	2021-02-04	110.05	0.18	-0.16	15,296	110.60	110.60	109.08	1.37	-0.50	0.65
5016	2021-02-03	110.23	3.98	3.75	52,178	107.76	110.23	108.01	2.06	2.29	0.34
5015	2021-02-02	106.25	5.67	5.64	76,345	104.84	106.76	104.84	1.83	1.34	1.42
5014	2021-02-01	100.58	3.76	3.88	64,848	100.00	101.00	99.23	1.77	0.58	4.24
5013	2021-01-29	96.82	7.24	-6.96	167,550	97.99	101.20	96.82	4.47	-1.19	3.28
5012	2021-01-28	104.06	2.41	2.37	137,375	99.36	104.15	97.68	6.51	4.73	-5.83
5011	2021-01-27	101.65	0.53	0.52	127,753	101.03	103.00	101.00	1.98	0.61	-2.25
5010	2021-01-26	101.12	0.29	-0.29	99,611	101.41	102.10	100.48	1.60	-0.29	-0.09
5009	2021-01-25	101.41	3.74	3.83	182,505	99.20	101.51	99.20	2.33	2.23	0.00
5008	2021-01-22	97.67	6.78	-6.49	506,700	98.00	99.74	95.23	4.60	-0.34	1.57
5007	2021-01-21	104.45	3.43	-3.18	303,300	106.66	106.66	103.86	2.63	-2.07	-6.18
5006	2021-01-20	107.88	2.01	-1.83	182,200	108.58	109.83	107.12	2.50	-0.64	-1.13
5005	2021-01-19	109.89	6.88	6.68	208,100	106.92	110.75	106.50	3.97	2.78	-1.19
5004	2021-01-15	103.01	0.30	0.29	261,800	101.86	103.25	100.96	2.25	1.13	3.80
5003	2021-01-14	102.71	4.98	5.10	578,000	101.00	103.31	100.55	2.73	1.69	-0.83
5002	2021-01-13	97.73	3.06	3.23	324,400	98.88	98.88	96.41	2.50	-1.16	3.35
5001	2021-01-12	94.67	3.61	3.96	253,900	93.50	95.00	93.38	1.73	1.25	4.45
5000	2021-01-11	91.06	0.97	1.08	344,600	89.80	91.28	89.10	2.43	1.40	2.68
4999	2021-01-08	90.09	2.24	-2.43	740,900	91.31	92.00	88.56	3.77	-1.34	-0.32
4998	2021-01-07	92.33	0.09	-0.10	536,900	91.60	92.63	90.90	1.89	0.80	-1.10
4997	2021-01-06	92.42	0.59	0.64	758,600	92.80	95.00	91.84	3.41	-0.41	-0.89
4996	2021-01-05	91.83	4.03	4.59	1,484,400	90.05	92.70	90.05	2.94	1.98	1.06
4995	2021-01-04	87.80	3.85	-4.20	1,270,600	89.15	90.00	86.50	3.93	-1.51	2.56
4994	2020-12-31	91.65	0.65	0.71	454,100	91.84	92.50	91.21	1.40	-0.21	-2.73
4993	2020-12-30	91.00	2.75	-2.93	646,100	92.50	92.51	90.41	2.27	-1.62	0.92
4992	2020-12-29	93.75	3.15	-3.25	315,800	95.80	95.80	93.21	2.70	-2.14	-1.33
4991	2020-12-28	96.90	2.35	2.49	276,400	95.69	97.26	95.65	1.68	1.26	-1.14
4990	2020-12-24	94.55	1.17	1.25	263,700	93.51	94.75	93.50	1.34	1.11	1.21
4989	2020-12-23	93.38	0.69	0.74	423,500	92.99	93.85	92.90	1.02	0.42	0.14
4988	2020-12-22	92.69	0.60	0.65	439,700	92.63	93.88	92.46	1.53	0.06	0.32
4987	2020-12-21	92.09	1.18	-1.27	303,500	91.88	92.32	91.21	1.21	0.23	0.59
4986	2020-12-18	93.27	3.22	3.58	504,300	92.69	93.57	91.88	1.82	0.63	-1.49
4985	2020-12-17	90.05	0.10	-0.11	449,500	90.66	90.80	88.94	2.05	-0.67	2.93
4984	2020-12-16	90.15	0.86	0.96	374,700	89.50	90.99	88.76	2.49	0.73	0.57
4983	2020-12-15	89.29	2.45	-2.67	652,200	90.94	91.61	89.20	2.65	-1.81	0.24
4982	2020-12-14	91.74	3.58	4.06	456,100	91.97	92.39	90.73	1.80	-0.25	-0.87
4981	2020-12-11	88.16	1.14	1.31	691,300	89.25	89.64	87.71	2.16	-1.22	4.32
4980	2020-12-10	87.02	0.85	0.99	1,071,300	85.01	88.92	84.91	4.72	2.36	2.56
4979	2020-12-09	86.17	3.85	-4.28	568,900	87.22	87.27	85.62	1.89	-1.20	-1.35
4978	2020-12-08	90.02	3.39	-3.63	550,500	90.30	91.26	89.50	1.95	-0.31	-3.11
4977	2020-12-07	93.41	3.42	-3.53	546,000	94.29	94.52	93.35	1.24	-0.93	-3.33
4976	2020-12-04	96.83	2.17	-2.19	480,400	96.84	97.21	95.20	2.08	-0.01	-2.62
4975	2020-12-03	99.00	2.58	-2.54	230,000	101.90	101.90	99.00	2.85	-2.85	-2.18
4974	2020-12-02	101.58	3.67	3.75	430,600	98.44	102.27	98.37	3.96	3.19	0.32
4973	2020-12-01	97.91	0.82	-0.83	1,214,200	102.00	103.30	97.47	5.72	-4.01	0.54
4972	2020-11-30	98.73	23.29	-19.09	975,000	107.52	107.82	98.40	8.76	-8.18	3.31
4971	2020-11-27	122.02	1.99	-1.60	53,400	122.59	123.11	121.64	1.20	-0.46	-11.88
4970	2020-11-25	124.01	2.22	1.82	183,700	121.76	124.56	121.50	2.51	1.85	-1.15
4969	2020-11-24	121.79	1.31	1.09	234,600	121.19	121.97	120.18	1.48	0.50	-0.02
4968	2020-11-23	120.48	5.43	4.72	128,200	117.57	120.87	117.57	2.81	2.48	0.59
4967	2020-11-20	115.05	0.14	0.12	171,200	114.00	115.14	113.07	1.82	0.92	2.19
4966	2020-11-19	114.91	0.19	0.17	101,400	114.82	115.04	113.92	0.98	0.08	-0.79
4965	2020-11-18	114.72	0.67	-0.58	111,300	115.16	116.83	114.72	1.83	-0.38	0.09
4964	2020-11-17	115.39	2.21	1.95	94,200	113.25	115.68	112.75	2.59	1.89	-0.20
4963	2020-11-16	113.18	2.33	2.10	93,400	113.55	114.00	112.85	1.01	-0.33	0.06
4962	2020-11-13	110.85	1.63	-1.45	146,200	111.79	111.87	110.34	1.37	-0.84	2.44
4961	2020-11-12	112.48	0.10	-0.09	202,100	114.25	114.25	112.38	1.64	-1.55	-0.61
4960	2020-11-11	112.58	2.98	2.72	160,900	112.97	113.26	112.28	0.87	-0.35	1.48
4959	2020-11-10	109.60	5.08	4.86	118,500	109.00	109.89	107.62	2.08	0.55	3.07
4958	2020-11-09	104.52	10.31	10.94	243,000	101.55	106.16	100.72	5.36	2.92	4.29
4957	2020-11-06	94.21	1.27	-1.33	144,200	95.17	95.17	93.57	1.68	-1.01	7.79
4956	2020-11-05	95.48	0.50	-0.52	154,600	95.83	96.38	94.86	1.59	-0.37	-0.32
4955	2020-11-04	95.98	1.20	1.27	157,400	95.65	96.97	95.29	1.76	0.35	-0.16
4954	2020-11-03	94.78	1.38	1.48	63,500	94.49	95.32	94.11	1.28	0.31	0.92
4953	2020-11-02	93.40	1.28	1.39	156,000	91.57	94.06	91.57	2.72	2.00	1.17
4952	2020-10-30	92.12	0.07	0.08	94,200	91.32	92.13	90.95	1.29	0.88	-0.60
4951	2020-10-29	92.05	0.10	-0.11	97,100	91.70	92.30	90.50	1.96	0.38	-0.79
4950	2020-10-28	92.15	3.02	-3.17	131,300	93.10	93.10	91.97	1.21	-1.02	-0.49
4949	2020-10-27	95.17	0.85	-0.89	85,100	95.33	95.45	94.70	0.79	-0.17	-2.18
4948	2020-10-26	96.02	1.84	-1.88	92,500	96.18	96.80	95.03	1.84	-0.17	-0.72
4947	2020-10-23	97.86	2.53	2.65	82,100	98.72	98.95	97.52	1.45	-0.87	-1.72
4946	2020-10-22	95.33	0.88	0.93	123,900	93.41	95.60	92.90	2.89	2.06	3.56
4945	2020-10-21	94.45	0.87	0.93	160,800	93.83	94.84	93.41	1.52	0.66	-1.10
4944	2020-10-20	93.58	0.72	-0.76	95,900	94.27	94.27	92.62	1.75	-0.73	0.27
4943	2020-10-19	94.30	0.73	0.78	128,300	94.69	95.26	93.93	1.40	-0.41	-0.03
4942	2020-10-16	93.57	1.12	-1.18	72,200	94.12	94.84	93.57	1.35	-0.58	1.20
4941	2020-10-15	94.69	0.94	-0.98	75,300	93.47	94.69	93.35	1.43	1.31	-0.60
4940	2020-10-14	95.63	2.60	-2.65	67,900	96.13	97.12	95.48	1.71	-0.52	-2.26
4939	2020-10-13	98.23	0.26	0.27	59,800	98.28	99.01	98.00	1.03	-0.05	-2.14
4938	2020-10-12	97.97	0.02	0.02	62,300	98.50	98.50	97.75	0.76	-0.54	0.32
4937	2020-10-09	97.95	1.92	-1.92	219,200	99.25	99.26	97.72	1.55	-1.31	0.56
4936	2020-10-08	99.87	1.19	1.21	296,100	98.90	99.94	98.38	1.58	0.98	-0.62
4935	2020-10-07	98.68	1.55	1.60	243,600	99.09	99.09	97.94	1.16	-0.41	0.22
4934	2020-10-06	97.13	0.57	0.59	144,600	98.06	98.68	96.39	2.34	-0.95	2.02
4933	2020-10-05	96.56	2.43	2.58	89,300	95.08	96.60	94.72	1.98	1.56	1.55
4932	2020-10-02	94.13	0.58	-0.61	93,800	93.00	94.68	93.00	1.81	1.22	1.01
4931	2020-10-01	94.71	1.34	-1.40	148,300	96.45	96.45	93.71	2.84	-1.80	-1.81
4930	2020-09-30	96.05	0.23	0.24	108,300	96.79	97.35	95.74	1.66	-0.76	0.42
4929	2020-09-29	95.82	1.33	-1.37	109,300	97.16	97.16	95.02	2.20	-1.38	1.01
4928	2020-09-28	97.15	1.17	1.22	107,400	97.44	97.80	96.73	1.10	-0.30	0.01
4927	2020-09-25	95.98	1.47	-1.51	147,700	95.79	96.34	95.09	1.30	0.20	1.52
4926	2020-09-24	97.45	1.69	-1.70	150,900	97.51	98.36	96.54	1.87	-0.06	-1.70
4925	2020-09-23	99.14	3.76	-3.65	136,200	101.19	101.74	98.83	2.88	-2.03	-1.64
4924	2020-09-22	102.90	1.00	-0.96	111,100	103.65	103.83	102.05	1.72	-0.72	-1.66
4923	2020-09-21	103.90	2.97	-2.78	150,800	103.90	104.16	103.23	0.90	0.00	-0.24
4922	2020-09-18	106.87	1.45	-1.34	119,800	107.04	107.27	106.32	0.89	-0.16	-2.78
4921	2020-09-17	108.32	2.32	2.19	86,800	106.70	108.60	106.19	2.26	1.52	-1.18
4920	2020-09-16	106.00	1.01	0.96	135,400	105.71	107.11	105.32	1.69	0.27	0.66
4919	2020-09-15	104.99	0.67	0.64	69,800	105.10	106.00	104.82	1.12	-0.10	0.69
4918	2020-09-14	104.32	0.44	-0.42	125,800	105.00	105.00	103.80	1.14	-0.65	0.75
4917	2020-09-11	104.76	1.00	0.96	94,100	104.96	104.98	104.07	0.87	-0.19	0.23
4916	2020-09-10	103.76	2.48	-2.33	288,800	105.31	105.85	103.76	1.98	-1.47	1.16
4915	2020-09-09	106.24	1.23	1.17	169,900	105.89	106.24	105.06	1.11	0.33	-0.88
4914	2020-09-08	105.01	1.63	-1.53	118,900	104.71	105.42	103.73	1.61	0.29	0.84
4913	2020-09-04	106.64	0.66	-0.62	107,000	107.33	107.88	105.37	2.34	-0.64	-1.81
4912	2020-09-03	107.30	0.17	0.16	180,900	107.38	108.36	106.30	1.92	-0.07	0.03
4911	2020-09-02	107.13	5.20	-4.63	159,300	109.56	109.64	106.52	2.85	-2.22	0.23
4910	2020-09-01	112.33	0.83	-0.73	95,100	113.56	113.56	112.06	1.32	-1.08	-2.47
4909	2020-08-31	113.16	0.78	-0.68	99,900	113.94	113.94	112.92	0.90	-0.68	0.35
4908	2020-08-28	113.94	0.23	0.20	76,400	113.61	114.17	113.26	0.80	0.29	0.00
4907	2020-08-27	113.71	3.21	-2.75	104,300	114.34	114.99	112.83	1.89	-0.55	-0.09
4906	2020-08-26	116.92	1.79	-1.51	191,900	118.29	118.52	116.56	1.66	-1.16	-2.21
4905	2020-08-25	118.71	2.86	2.47	141,300	117.19	118.71	116.71	1.71	1.30	-0.35
4904	2020-08-24	115.85	0.91	0.79	137,200	116.50	116.50	115.35	0.99	-0.56	1.16
4903	2020-08-21	114.94	1.08	-0.93	103,400	115.50	115.60	114.51	0.94	-0.48	1.36
4902	2020-08-20	116.02	2.01	-1.70	141,100	116.00	116.84	114.23	2.25	0.02	-0.45
4901	2020-08-19	118.03	2.38	2.06	300,500	115.69	119.24	115.69	3.07	2.02	-1.72
4900	2020-08-18	115.65	0.97	-0.83	177,200	116.62	117.04	115.52	1.30	-0.83	0.03
4899	2020-08-17	116.62	0.72	0.62	65,900	116.15	116.78	116.04	0.64	0.40	0.00
4898	2020-08-14	115.90	0.15	0.13	65,200	115.48	116.34	115.48	0.74	0.36	0.22
4897	2020-08-13	115.75	0.92	-0.79	60,700	116.33	116.56	115.22	1.15	-0.50	-0.23
4896	2020-08-12	116.67	3.41	3.01	100,600	115.02	117.00	115.02	1.72	1.43	-0.29
4895	2020-08-11	113.26	1.70	1.52	140,000	112.98	114.77	112.92	1.64	0.25	1.55
4894	2020-08-10	111.56	2.66	2.44	175,900	110.14	112.34	109.25	2.81	1.29	1.27
4893	2020-08-07	108.90	2.36	-2.12	63,500	109.24	109.24	107.90	1.23	-0.31	1.14
4892	2020-08-06	111.26	0.25	0.23	65,000	111.58	111.80	110.88	0.82	-0.29	-1.82
4891	2020-08-05	111.01	1.12	1.02	109,100	111.08	112.30	110.59	1.54	-0.06	0.51
4890	2020-08-04	109.89	3.28	3.08	118,000	107.32	110.39	107.32	2.86	2.39	1.08
4889	2020-08-03	106.61	0.96	0.91	121,100	106.08	107.28	105.76	1.43	0.50	0.67
4888	2020-07-31	105.65	3.72	-3.40	206,900	107.50	107.50	104.18	3.09	-1.72	0.41
4887	2020-07-30	109.37	2.30	-2.06	220,300	109.23	110.33	107.25	2.82	0.13	-1.71
4886	2020-07-29	111.67	0.41	0.37	110,800	111.20	111.81	110.24	1.41	0.42	-2.19
4885	2020-07-28	111.26	1.16	-1.03	223,200	111.63	112.12	110.38	1.56	-0.33	-0.05
4884	2020-07-27	112.42	2.02	1.83	128,100	111.26	112.61	110.44	1.95	1.04	-0.70
4883	2020-07-24	110.40	0.83	-0.75	91,700	110.99	111.67	110.18	1.34	-0.53	0.78
4882	2020-07-23	111.23	1.50	-1.33	116,200	111.91	112.17	110.98	1.06	-0.61	-0.22
4881	2020-07-22	112.73	0.40	0.36	155,000	110.72	113.00	110.72	2.06	1.82	-0.73
4880	2020-07-21	112.33	1.77	1.60	118,800	112.27	113.31	111.27	1.82	0.05	-1.43
4879	2020-07-20	110.56	0.46	-0.41	110,300	111.29	111.35	110.36	0.89	-0.66	1.55
4878	2020-07-17	111.02	1.48	-1.32	80,400	112.19	112.20	110.97	1.10	-1.04	0.24
4877	2020-07-16	112.50	1.54	-1.35	96,200	112.00	113.36	111.71	1.47	0.45	-0.28
4876	2020-07-15	114.04	1.33	-1.15	145,300	115.74	116.53	113.97	2.21	-1.47	-1.79
4875	2020-07-14	115.37	1.32	1.16	143,700	112.66	115.82	112.19	3.22	2.41	0.32
4874	2020-07-13	114.05	0.45	0.40	105,300	114.98	116.34	114.05	1.99	-0.81	-1.22
4873	2020-07-10	113.60	1.77	1.58	83,600	111.86	113.66	111.86	1.61	1.56	1.21
4872	2020-07-09	111.83	3.59	-3.11	134,600	115.12	115.12	111.34	3.28	-2.86	0.03
4871	2020-07-08	115.42	1.86	1.64	137,000	114.60	115.43	113.20	1.95	0.72	-0.26
4870	2020-07-07	113.56	5.86	-4.91	161,300	116.12	116.12	113.50	2.26	-2.20	0.92
4869	2020-07-06	119.42	2.85	2.44	214,600	119.45	119.45	118.09	1.14	-0.03	-2.76
4868	2020-07-02	116.57	3.89	3.45	106,700	116.28	116.98	115.39	1.37	0.25	2.47
4867	2020-07-01	112.68	0.16	-0.14	43,600	112.10	113.96	112.10	1.66	0.52	3.19
4866	2020-06-30	112.84	0.64	0.57	122,300	112.00	113.04	111.01	1.81	0.75	-0.66
4865	2020-06-29	112.20	0.44	0.39	58,600	111.82	113.28	111.72	1.40	0.34	-0.18
4864	2020-06-26	111.76	2.94	-2.56	112,700	113.04	113.04	111.13	1.69	-1.13	0.05
4863	2020-06-25	114.70	1.98	1.76	96,900	110.96	114.70	110.96	3.37	3.37	-1.45
4862	2020-06-24	112.72	2.52	-2.19	161,000	114.10	114.24	111.53	2.38	-1.21	-1.56
4861	2020-06-23	115.24	0.13	-0.11	73,500	117.49	117.49	115.14	2.00	-1.92	-0.99
4860	2020-06-22	115.37	1.61	1.42	89,200	114.63	116.22	113.99	1.95	0.65	1.84
4859	2020-06-19	113.76	1.61	-1.40	134,300	117.40	117.49	113.64	3.28	-3.10	0.76
4858	2020-06-18	115.37	0.25	0.22	78,200	114.35	115.92	114.22	1.49	0.89	1.76
4857	2020-06-17	115.12	2.31	-1.97	105,500	116.42	116.49	115.11	1.19	-1.12	-0.67
4856	2020-06-16	117.43	3.68	3.24	109,000	117.69	119.22	115.61	3.07	-0.22	-0.86
4855	2020-06-15	113.75	1.05	-0.91	68,200	111.64	114.44	110.48	3.55	1.89	3.46
4854	2020-06-12	114.80	0.36	-0.31	107,000	115.53	116.40	112.93	3.00	-0.63	-2.75
4853	2020-06-11	115.16	6.47	-5.32	155,500	117.40	119.02	115.10	3.34	-1.91	0.32
4852	2020-06-10	121.63	1.68	-1.36	119,100	122.52	123.13	120.78	1.92	-0.73	-3.48
4851	2020-06-09	123.31	0.36	-0.29	103,900	121.43	123.77	121.07	2.22	1.55	-0.64
4850	2020-06-08	123.67	0.67	0.54	106,100	123.91	123.96	121.31	2.14	-0.19	-1.81
4849	2020-06-05	123.00	5.79	4.94	141,000	119.72	123.82	119.42	3.68	2.74	0.74
4848	2020-06-04	117.21	1.05	-0.89	97,800	116.47	117.48	116.14	1.15	0.64	2.14
4847	2020-06-03	118.26	1.44	-1.20	181,100	117.87	119.18	116.82	2.00	0.33	-1.51
4846	2020-06-02	119.70	2.37	2.02	220,100	119.00	120.07	118.14	1.62	0.59	-1.53
4845	2020-06-01	117.33	3.21	2.81	150,400	115.56	117.45	114.59	2.47	1.53	1.42
4844	2020-05-29	114.12	0.69	0.61	92,200	112.91	114.49	112.00	2.21	1.07	1.26
4843	2020-05-28	113.43	1.09	-0.95	80,600	114.96	115.37	113.23	1.86	-1.33	-0.46
4842	2020-05-27	114.52	1.50	1.33	123,700	115.78	115.78	111.91	3.34	-1.09	0.38
4841	2020-05-26	113.02	0.33	0.29	119,600	115.65	115.87	113.00	2.48	-2.27	2.44
4840	2020-05-22	112.69	3.09	-2.67	101,100	113.03	113.03	111.84	1.05	-0.30	2.63
4839	2020-05-21	115.78	3.31	-2.78	174,700	118.00	118.00	115.32	2.27	-1.88	-2.38
4838	2020-05-20	119.09	1.24	1.05	125,700	118.87	119.97	118.22	1.47	0.19	-0.92
4837	2020-05-19	117.85	0.87	-0.73	192,600	119.93	120.52	117.68	2.37	-1.73	0.87
4836	2020-05-18	118.72	10.13	9.33	226,600	117.53	119.21	117.07	1.82	1.01	1.02
4835	2020-05-15	108.59	1.13	1.05	90,700	106.72	108.95	106.72	2.09	1.75	8.23
4834	2020-05-14	107.46	0.05	-0.05	205,900	106.49	108.07	105.18	2.71	0.91	-0.69
4833	2020-05-13	107.51	1.98	-1.81	186,800	110.15	110.80	106.57	3.84	-2.40	-0.95
4832	2020-05-12	109.49	1.60	-1.44	106,500	114.49	114.49	109.38	4.46	-4.37	0.60
4831	2020-05-11	111.09	1.57	-1.39	110,500	111.59	112.44	110.72	1.54	-0.45	3.06
4830	2020-05-08	112.66	3.38	3.09	121,000	112.67	112.88	111.60	1.14	-0.01	-0.95
4829	2020-05-07	109.28	0.37	0.34	121,200	111.98	112.87	109.17	3.30	-2.41	3.10
4828	2020-05-06	108.91	0.29	0.27	321,800	110.64	110.96	108.57	2.16	-1.56	2.82
4827	2020-05-05	108.62	1.99	1.87	202,000	110.84	111.43	108.41	2.72	-2.00	1.86
4826	2020-05-04	106.63	2.11	-1.94	155,300	106.34	107.32	105.26	1.94	0.27	3.95
4825	2020-05-01	108.74	3.63	-3.23	149,300	110.78	111.58	107.87	3.35	-1.84	-2.21
4824	2020-04-30	112.37	4.18	-3.59	139,600	117.52	117.99	111.68	5.37	-4.38	-1.41
4823	2020-04-29	116.55	4.83	4.32	159,100	114.63	116.66	114.02	2.30	1.67	0.83
4822	2020-04-28	111.72	1.36	1.23	111,300	112.61	114.11	111.23	2.56	-0.79	2.60
4821	2020-04-27	110.36	0.81	0.74	156,500	109.46	110.54	108.19	2.15	0.82	2.04
4820	2020-04-24	109.55	0.44	0.40	153,200	111.04	111.30	108.63	2.40	-1.34	-0.08
4819	2020-04-23	109.11	1.03	0.95	127,800	109.98	111.48	108.56	2.66	-0.79	1.77
4818	2020-04-22	108.08	5.08	4.93	145,700	108.65	109.88	107.50	2.19	-0.52	1.76
4817	2020-04-21	103.00	5.33	-4.92	236,600	105.17	105.80	101.30	4.28	-2.06	5.49
4816	2020-04-20	108.33	0.48	-0.44	145,600	106.55	110.37	106.52	3.61	1.67	-2.92
4815	2020-04-17	108.81	2.56	2.41	152,500	108.85	109.45	107.61	1.69	-0.04	-2.08
4814	2020-04-16	106.25	1.06	1.01	144,900	108.82	108.82	105.17	3.35	-2.36	2.45
4813	2020-04-15	105.19	4.39	-4.01	156,400	105.72	106.13	103.27	2.71	-0.50	3.45
4812	2020-04-14	109.58	1.98	-1.77	152,500	112.38	112.47	109.23	2.88	-2.49	-3.52
4811	2020-04-13	111.56	0.00	0.00	139,400	113.31	113.36	110.37	2.64	-1.54	0.74
4810	2020-04-09	111.56	2.39	-2.10	293,300	116.21	116.82	110.52	5.42	-4.00	1.57
4809	2020-04-08	113.95	0.89	0.79	239,400	113.00	114.08	110.36	3.29	0.84	1.98
4808	2020-04-07	113.06	1.53	-1.34	205,700	118.00	118.00	111.87	5.19	-4.19	-0.05
4807	2020-04-06	114.59	2.38	2.12	168,900	114.74	114.88	112.24	2.30	-0.13	2.98
4806	2020-04-03	112.21	1.99	-1.74	183,200	114.20	115.54	109.40	5.38	-1.74	2.25
4805	2020-04-02	114.20	13.27	13.15	409,700	107.50	117.83	107.50	9.61	6.23	0.00
4804	2020-04-01	100.93	2.54	-2.45	209,600	100.01	102.97	99.12	3.85	0.92	6.51
4803	2020-03-31	103.47	3.84	3.85	161,100	102.41	105.46	102.41	2.98	1.04	-3.34
4802	2020-03-30	99.63	3.56	3.71	191,900	96.48	99.86	96.14	3.86	3.26	2.79
4801	2020-03-27	96.07	3.19	-3.21	151,800	96.95	97.42	95.10	2.39	-0.91	0.43
4800	2020-03-26	99.26	1.12	1.14	225,900	97.47	100.86	96.02	4.97	1.84	-2.33
4799	2020-03-25	98.14	3.80	4.03	219,100	97.29	101.01	95.04	6.14	0.87	-0.68
4798	2020-03-24	94.34	5.36	6.02	181,800	93.35	95.12	92.01	3.33	1.06	3.13
4797	2020-03-23	88.98	3.14	3.66	152,600	85.88	89.36	85.36	4.66	3.61	4.91
4796	2020-03-20	85.84	2.55	-2.88	171,900	89.77	91.03	85.16	6.54	-4.38	0.05
4795	2020-03-19	88.39	3.28	3.85	313,900	84.40	92.67	81.50	13.23	4.73	1.56
4794	2020-03-18	85.11	7.84	-8.43	229,200	87.16	87.30	81.11	7.10	-2.35	-0.83
4793	2020-03-17	92.95	1.99	2.19	259,700	92.92	94.09	88.81	5.68	0.03	-6.23
4792	2020-03-16	90.96	12.77	-12.31	244,400	93.00	98.59	90.96	8.20	-2.19	2.15
4791	2020-03-13	103.73	8.93	9.42	258,700	103.07	103.92	96.75	6.96	0.64	-10.34
4790	2020-03-12	94.80	11.47	-10.79	187,400	99.95	99.95	92.33	7.62	-5.15	8.72
4789	2020-03-11	106.27	8.78	-7.63	321,700	109.73	110.54	105.10	4.96	-3.15	-5.95
4788	2020-03-10	115.05	4.93	4.48	729,700	119.00	119.50	111.88	6.40	-3.32	-4.62
4787	2020-03-09	110.12	19.60	-15.11	473,500	110.51	114.77	108.00	6.13	-0.35	8.06
4786	2020-03-06	129.72	9.39	-6.75	366,200	135.00	135.21	128.90	4.67	-3.91	-14.81
4785	2020-03-05	139.11	0.57	-0.41	220,700	139.04	140.73	137.90	2.04	0.05	-2.95
4784	2020-03-04	139.68	0.44	0.32	225,300	141.87	141.87	138.24	2.56	-1.54	-0.46
4783	2020-03-03	139.24	4.14	-2.89	205,700	143.24	144.11	138.28	4.07	-2.79	1.89
4782	2020-03-02	143.38	5.05	3.65	219,100	141.14	143.69	139.32	3.10	1.59	-0.10
4781	2020-02-28	138.33	1.19	-0.85	187,700	135.22	138.80	134.89	2.89	2.30	2.03
4780	2020-02-27	139.52	4.31	-3.00	147,500	141.99	143.50	139.15	3.06	-1.74	-3.08
4779	2020-02-26	143.83	0.61	-0.42	165,700	146.59	147.08	143.50	2.44	-1.88	-1.28
4778	2020-02-25	144.44	4.38	-2.94	206,400	149.11	149.11	143.63	3.68	-3.13	1.49
4777	2020-02-24	148.82	6.88	-4.42	164,500	150.00	150.28	148.28	1.33	-0.79	0.19
4776	2020-02-21	155.70	2.45	-1.55	159,200	157.22	157.57	155.70	1.19	-0.97	-3.66
4775	2020-02-20	158.15	0.67	0.43	317,100	157.34	158.45	157.00	0.92	0.51	-0.59
4774	2020-02-19	157.48	2.38	1.53	144,100	156.85	157.85	156.00	1.18	0.40	-0.09
4773	2020-02-18	155.10	3.44	-2.17	121,800	154.99	156.19	154.36	1.18	0.07	1.13
4772	2020-02-14	158.54	1.37	-0.86	53,400	159.92	160.58	157.73	1.78	-0.86	-2.24
4771	2020-02-13	159.91	2.59	-1.59	127,400	160.00	160.77	158.93	1.15	-0.06	0.01
4770	2020-02-12	162.50	3.49	2.19	138,600	161.70	162.89	160.96	1.19	0.49	-1.54
4769	2020-02-11	159.01	2.28	1.45	94,100	159.92	160.49	158.37	1.33	-0.57	1.69
4768	2020-02-10	156.73	0.69	0.44	55,100	156.69	158.02	155.54	1.58	0.03	2.04
4767	2020-02-07	156.04	3.68	-2.30	67,000	157.67	157.67	155.24	1.54	-1.03	0.42
4766	2020-02-06	159.72	1.22	0.77	169,400	160.26	160.56	158.76	1.12	-0.34	-1.28
4765	2020-02-05	158.50	6.00	3.93	205,000	157.55	158.65	157.14	0.96	0.60	1.11
4764	2020-02-04	152.50	3.05	2.04	186,900	152.33	154.04	152.10	1.27	0.11	3.31
4763	2020-02-03	149.45	1.55	-1.03	169,900	150.49	151.57	149.36	1.47	-0.69	1.93
4762	2020-01-31	151.00	6.02	-3.83	145,600	152.02	152.95	150.53	1.59	-0.67	-0.34
4761	2020-01-30	157.02	3.06	-1.91	178,700	154.87	157.07	153.58	2.25	1.39	-3.18
4760	2020-01-29	160.08	2.78	-1.71	130,500	162.84	163.00	159.57	2.11	-1.69	-3.25
4759	2020-01-28	162.86	1.40	0.87	108,300	163.95	163.95	161.57	1.45	-0.66	-0.01
4758	2020-01-27	161.46	4.64	-2.79	107,300	161.61	162.54	160.55	1.23	-0.09	1.54
4757	2020-01-24	166.10	2.13	-1.27	110,300	166.95	167.85	165.07	1.67	-0.51	-2.70
4756	2020-01-23	168.23	2.20	-1.29	163,400	168.00	168.63	166.51	1.26	0.14	-0.76
4755	2020-01-22	170.43	1.38	0.82	126,600	171.08	171.20	170.01	0.70	-0.38	-1.43
4754	2020-01-21	169.05	6.55	-3.73	233,700	168.33	170.47	168.00	1.47	0.43	1.20
4753	2020-01-17	175.60	1.04	0.60	97,000	175.07	175.64	174.01	0.93	0.30	-4.14
4752	2020-01-16	174.56	3.01	1.75	307,600	173.63	175.24	173.10	1.23	0.54	0.29
4751	2020-01-15	171.55	4.64	-2.63	259,100	171.01	172.01	170.52	0.87	0.32	1.21
4750	2020-01-14	176.19	4.58	-2.53	207,200	177.20	177.37	175.10	1.28	-0.57	-2.94
4749	2020-01-13	180.77	6.27	3.59	129,100	176.90	181.13	175.99	2.91	2.19	-1.97
4748	2020-01-10	174.50	2.93	-1.65	97,900	174.83	175.99	174.00	1.14	-0.19	1.38
4747	2020-01-09	177.43	4.61	2.67	194,100	173.76	177.83	173.23	2.65	2.11	-1.47
4746	2020-01-08	172.82	2.71	-1.54	203,900	175.63	175.71	172.28	1.95	-1.60	0.54
4745	2020-01-07	175.53	0.66	-0.37	132,000	174.80	175.80	174.38	0.81	0.42	0.06
4744	2020-01-06	176.19	5.80	3.40	177,000	175.00	176.98	174.71	1.30	0.68	-0.79
4743	2020-01-03	170.39	1.80	1.07	97,700	169.92	171.15	169.34	1.07	0.28	2.71
4742	2020-01-02	168.59	1.92	1.15	94,500	167.64	168.70	166.95	1.04	0.57	0.79
4741	2019-12-31	166.67	1.77	1.07	113,700	164.40	166.67	164.40	1.38	1.38	0.58
4740	2019-12-30	164.90	0.93	0.57	142,300	165.37	166.14	164.67	0.89	-0.28	-0.30
4739	2019-12-27	163.97	0.19	-0.12	40,800	165.50	165.50	163.94	0.94	-0.92	0.85
4738	2019-12-26	164.16	1.85	1.14	27,100	163.23	164.49	163.23	0.77	0.57	0.82
4737	2019-12-24	162.31	1.17	-0.72	27,100	163.46	164.65	162.16	1.52	-0.70	0.57
4736	2019-12-23	163.48	3.61	2.26	72,100	161.92	163.48	161.92	0.96	0.96	-0.01
4735	2019-12-20	159.87	0.04	-0.03	63,000	160.19	160.98	159.27	1.07	-0.20	1.28
4734	2019-12-19	159.91	0.56	0.35	83,600	159.35	159.91	158.54	0.86	0.35	0.18
4733	2019-12-18	159.35	2.97	1.90	113,400	158.93	160.52	158.93	1.00	0.26	0.00
4732	2019-12-17	156.38	4.63	3.05	113,400	155.19	156.50	154.12	1.53	0.77	1.63
4731	2019-12-16	151.75	2.73	1.83	84,200	152.56	153.72	151.38	1.53	-0.53	2.27
4730	2019-12-13	149.02	0.76	-0.51	79,000	149.54	152.46	148.87	2.40	-0.35	2.38
4729	2019-12-12	149.78	3.09	2.11	96,600	146.58	149.89	146.58	2.26	2.18	-0.16
4728	2019-12-11	146.69	1.14	0.78	90,400	146.32	147.13	145.57	1.07	0.25	-0.07
4727	2019-12-10	145.55	0.19	0.13	90,100	145.00	145.69	144.36	0.92	0.38	0.53
4726	2019-12-09	145.36	0.78	-0.53	69,500	145.20	146.27	145.20	0.74	0.11	-0.25
4725	2019-12-06	146.14	1.83	1.27	78,300	145.38	146.62	145.08	1.06	0.52	-0.64
4724	2019-12-05	144.31	1.42	-0.97	54,100	145.20	145.44	144.24	0.83	-0.61	0.74
4723	2019-12-04	145.73	2.06	1.43	53,900	144.46	146.18	144.33	1.28	0.88	-0.36
4722	2019-12-03	143.67	2.29	-1.57	84,200	144.29	144.29	142.61	1.16	-0.43	0.55
4721	2019-12-02	145.96	0.74	0.51	91,600	146.66	146.66	145.29	0.93	-0.48	-1.14
4720	2019-11-29	145.22	7.70	-5.04	108,400	147.47	148.05	144.74	2.24	-1.53	0.99
4719	2019-11-27	152.92	0.16	0.10	52,600	153.13	153.16	151.47	1.10	-0.14	-3.56
4718	2019-11-26	152.76	1.26	-0.82	70,600	152.59	153.15	151.75	0.92	0.11	0.24
4717	2019-11-25	154.02	2.76	1.82	68,700	151.95	154.02	151.95	1.36	1.36	-0.93
4716	2019-11-22	151.26	0.79	-0.52	71,100	152.44	152.79	151.04	1.15	-0.77	0.46
4715	2019-11-21	152.05	0.85	-0.56	83,500	150.30	152.44	150.11	1.55	1.16	0.26
4714	2019-11-20	152.90	1.40	0.92	68,700	151.11	153.44	151.07	1.57	1.18	-1.70
4713	2019-11-19	151.50	1.00	-0.66	54,600	152.89	152.98	151.44	1.01	-0.91	-0.26
4712	2019-11-18	152.50	2.87	-1.85	90,200	154.36	154.38	151.47	1.89	-1.20	0.26
4711	2019-11-15	155.37	1.86	1.21	81,800	153.64	155.46	152.91	1.66	1.13	-0.65
4710	2019-11-14	153.51	1.25	-0.81	65,900	154.70	155.10	152.79	1.49	-0.77	0.08
4709	2019-11-13	154.76	2.83	-1.80	56,700	155.48	155.48	154.36	0.72	-0.46	-0.04
4708	2019-11-12	157.59	1.45	-0.91	55,800	159.00	159.36	156.95	1.52	-0.89	-1.34
4707	2019-11-11	159.04	2.69	-1.66	33,400	157.77	159.79	157.77	1.28	0.80	-0.03
4706	2019-11-08	161.73	2.01	1.26	83,800	161.60	161.90	159.48	1.50	0.08	-2.45
4705	2019-11-07	159.72	2.92	1.86	53,200	160.20	160.59	159.31	0.80	-0.30	1.18
4704	2019-11-06	156.80	2.17	-1.37	75,500	159.40	160.21	156.44	2.37	-1.63	2.17
4703	2019-11-05	158.97	2.09	1.33	68,900	159.83	160.47	158.06	1.51	-0.54	0.27
4702	2019-11-04	156.88	3.29	2.14	86,100	158.13	158.55	156.59	1.24	-0.79	1.88
4701	2019-11-01	153.59	5.05	3.40	112,300	151.92	153.92	151.92	1.32	1.10	2.96
4700	2019-10-31	148.54	2.17	-1.44	69,000	150.90	150.90	147.78	2.07	-1.56	2.28
4699	2019-10-30	150.71	3.76	-2.43	93,700	151.87	152.78	150.01	1.82	-0.76	0.13
4698	2019-10-29	154.47	0.55	-0.35	49,000	153.65	154.90	153.08	1.18	0.53	-1.68
4697	2019-10-28	155.02	0.11	-0.07	49,200	156.32	156.54	154.83	1.09	-0.83	-0.88
4696	2019-10-25	155.13	0.06	0.04	73,400	154.05	155.44	153.52	1.25	0.70	0.77
4695	2019-10-24	155.07	0.91	0.59	74,900	155.56	157.51	153.96	2.28	-0.31	-0.66
4694	2019-10-23	154.16	1.86	1.22	59,700	151.73	154.40	151.21	2.10	1.60	0.91
4693	2019-10-22	152.30	0.00	0.00	63,700	152.40	153.52	152.13	0.91	-0.07	-0.37
4692	2019-10-21	152.30	2.24	1.49	62,400	152.30	153.10	151.76	0.88	0.00	0.07
4691	2019-10-18	150.06	2.53	-1.66	91,000	151.74	152.71	149.98	1.80	-1.11	1.49
4690	2019-10-17	152.59	1.51	1.00	77,300	152.31	153.51	151.83	1.10	0.18	-0.56
4689	2019-10-16	151.08	0.07	0.05	62,300	151.08	151.76	150.83	0.62	0.00	0.81
4688	2019-10-15	151.01	0.21	-0.14	68,600	151.27	152.20	150.03	1.43	-0.17	0.05
4687	2019-10-14	151.22	2.96	-1.92	40,800	152.27	152.49	150.81	1.10	-0.69	0.03
4686	2019-10-11	154.18	5.11	3.43	98,600	154.60	155.05	153.53	0.98	-0.27	-1.24
4685	2019-10-10	149.07	2.65	1.81	88,400	147.49	149.19	147.49	1.15	1.07	3.71
4684	2019-10-09	146.42	1.47	1.01	85,500	147.33	147.62	146.09	1.04	-0.62	0.73
4683	2019-10-08	144.95	1.73	-1.18	115,700	145.82	146.50	144.95	1.06	-0.60	1.64
4682	2019-10-07	146.68	1.86	-1.25	74,200	148.60	148.72	146.52	1.48	-1.29	-0.59
4681	2019-10-04	148.54	0.94	-0.63	85,200	149.28	149.28	146.37	1.95	-0.50	0.04
4680	2019-10-03	149.48	2.15	1.46	94,400	148.05	150.05	146.85	2.16	0.97	-0.13
4679	2019-10-02	147.33	4.18	-2.76	89,200	149.70	150.10	147.15	1.97	-1.58	0.49
4678	2019-10-01	151.51	0.74	-0.49	99,300	153.16	153.16	150.50	1.74	-1.08	-1.19
4677	2019-09-30	152.25	0.12	-0.08	65,000	152.57	154.19	151.98	1.45	-0.21	0.60
4676	2019-09-27	152.37	3.19	-2.05	162,400	152.90	154.18	151.16	1.98	-0.35	0.13
4675	2019-09-26	155.56	1.25	-0.80	65,600	155.72	156.05	154.02	1.30	-0.10	-1.71
4674	2019-09-25	156.81	0.04	0.03	68,600	155.21	157.01	155.21	1.16	1.03	-0.70
4673	2019-09-24	156.77	1.27	-0.80	86,800	158.90	159.52	156.08	2.16	-1.34	-1.00
4672	2019-09-23	158.04	1.34	-0.84	61,500	157.89	158.70	157.71	0.63	0.10	0.54
4671	2019-09-20	159.38	1.43	-0.89	52,400	160.83	161.20	158.74	1.53	-0.90	-0.93
4670	2019-09-19	160.81	0.30	0.19	94,300	161.03	162.03	160.34	1.05	-0.14	0.01
4669	2019-09-18	160.51	1.44	0.91	109,700	160.65	161.93	160.01	1.20	-0.09	0.32
4668	2019-09-17	159.07	5.09	-3.10	155,500	163.02	163.30	158.62	2.87	-2.42	0.99
4667	2019-09-16	164.16	12.62	8.33	302,300	161.79	164.47	158.91	3.44	1.46	-0.69
4666	2019-09-13	151.54	0.90	0.60	80,200	152.24	152.24	150.81	0.94	-0.46	6.76
4665	2019-09-12	150.64	0.07	-0.05	69,800	150.71	151.86	149.27	1.72	-0.05	1.06
4664	2019-09-11	150.71	3.51	-2.28	162,500	152.97	153.10	150.03	2.01	-1.48	0.00
4663	2019-09-10	154.22	0.30	0.19	142,400	154.95	156.53	154.07	1.59	-0.47	-0.81
4662	2019-09-09	153.92	1.51	0.99	117,300	153.41	154.62	153.17	0.95	0.33	0.67
4661	2019-09-06	152.41	2.44	1.63	85,200	151.37	152.82	150.40	1.60	0.69	0.66
4660	2019-09-05	149.97	0.22	-0.15	128,100	151.47	152.36	149.84	1.66	-0.99	0.93
4659	2019-09-04	150.19	4.41	3.03	119,500	149.76	150.62	148.73	1.26	0.29	0.85
4658	2019-09-03	145.78	2.46	-1.66	114,200	146.01	146.88	144.50	1.63	-0.16	2.73
4657	2019-08-30	148.24	4.72	3.29	135,700	148.21	148.51	146.27	1.51	0.02	-1.50
4656	2019-08-29	143.52	1.39	0.98	78,500	144.78	144.78	142.51	1.57	-0.87	3.27
4655	2019-08-28	142.13	1.38	0.98	117,700	141.92	142.46	141.01	1.02	0.15	1.86
4654	2019-08-27	140.75	0.38	-0.27	92,200	141.39	141.75	139.77	1.40	-0.45	0.83
4653	2019-08-26	141.13	0.33	-0.23	110,300	142.47	142.47	140.05	1.70	-0.94	0.18
4652	2019-08-23	141.46	4.24	-2.91	116,100	144.85	145.12	141.43	2.55	-2.34	0.71
4651	2019-08-22	145.70	1.78	-1.21	53,200	147.94	147.94	145.13	1.90	-1.51	-0.58
4650	2019-08-21	147.48	1.43	0.98	79,400	149.56	149.67	147.39	1.52	-1.39	0.31
4649	2019-08-20	146.05	1.33	-0.90	117,800	148.24	148.24	146.01	1.50	-1.48	2.40
4648	2019-08-19	147.38	2.35	1.62	119,500	146.74	147.58	143.18	3.00	0.44	0.58
4647	2019-08-16	145.03	0.92	0.64	88,000	144.93	145.55	144.57	0.68	0.07	1.18
4646	2019-08-15	144.11	0.34	-0.24	78,500	145.97	145.97	143.18	1.91	-1.27	0.57
4645	2019-08-14	144.45	6.61	-4.38	155,500	145.71	146.28	143.64	1.81	-0.86	1.05
4644	2019-08-13	151.06	2.05	1.38	135,800	146.02	152.08	146.02	4.15	3.45	-3.54
4643	2019-08-12	149.01	2.34	-1.55	103,700	149.25	149.91	148.25	1.11	-0.16	-2.01
4642	2019-08-09	151.35	2.38	-1.55	79,100	151.50	152.64	150.41	1.47	-0.10	-1.39
4641	2019-08-08	153.73	1.24	0.81	83,500	152.82	154.03	151.92	1.38	0.60	-1.45
4640	2019-08-07	152.49	0.51	-0.33	102,500	150.24	153.02	149.42	2.40	1.50	0.22
4639	2019-08-06	153.00	2.20	1.46	101,000	154.56	155.79	152.03	2.43	-1.01	-1.80
4638	2019-08-05	150.80	6.57	-4.17	136,400	151.99	153.17	149.81	2.21	-0.78	2.49
4637	2019-08-02	157.37	1.51	-0.95	101,400	158.72	158.97	156.19	1.75	-0.85	-3.42
4636	2019-08-01	158.88	6.45	-3.90	150,700	163.45	167.55	158.70	5.41	-2.80	-0.10
4635	2019-07-31	165.33	1.67	-1.00	75,300	166.20	167.10	165.00	1.26	-0.52	-1.14
4634	2019-07-30	167.00	0.54	-0.32	89,700	166.89	167.84	165.06	1.67	0.07	-0.48
4633	2019-07-29	167.54	0.72	0.43	48,600	166.90	167.58	165.81	1.06	0.38	-0.39
4632	2019-07-26	166.82	0.98	-0.58	47,200	168.20	168.20	166.50	1.01	-0.82	0.05
4631	2019-07-25	167.80	0.59	0.35	62,000	169.50	169.50	167.34	1.27	-1.00	0.24
4630	2019-07-24	167.21	2.87	-1.69	78,600	168.96	169.94	166.49	2.04	-1.04	1.37
4629	2019-07-23	170.08	1.52	0.90	59,900	169.40	170.08	168.67	0.83	0.40	-0.66
4628	2019-07-22	168.56	0.62	0.37	74,000	167.93	168.84	167.26	0.94	0.38	0.50
4627	2019-07-19	167.94	3.34	2.03	60,800	166.25	168.65	166.25	1.44	1.02	-0.01
4626	2019-07-18	164.60	1.72	-1.03	78,000	165.00	165.30	163.20	1.27	-0.24	1.00
4625	2019-07-17	166.32	2.18	-1.29	60,400	168.52	169.67	166.17	2.08	-1.31	-0.79
4624	2019-07-16	168.50	3.17	-1.85	111,400	171.84	171.84	167.86	2.32	-1.94	0.01
4623	2019-07-15	171.67	0.34	0.20	64,300	172.21	172.79	171.49	0.75	-0.31	0.10
4622	2019-07-12	171.33	0.29	-0.17	48,600	172.00	172.25	170.79	0.85	-0.39	0.51
4621	2019-07-11	171.62	0.11	-0.06	68,100	172.38	172.66	170.94	1.00	-0.44	0.22
4620	2019-07-10	171.73	3.95	2.35	82,100	169.80	172.40	169.80	1.53	1.14	0.38
4619	2019-07-09	167.78	0.78	-0.46	71,200	166.69	167.96	166.03	1.16	0.65	1.20
4618	2019-07-08	168.56	2.42	-1.42	85,000	169.35	169.60	167.77	1.08	-0.47	-1.11
4617	2019-07-05	170.98	1.96	-1.13	38,400	172.28	172.28	169.78	1.45	-0.75	-0.95
4616	2019-07-03	172.94	1.20	0.70	56,500	173.42	173.42	171.99	0.82	-0.28	-0.38
4615	2019-07-02	171.74	2.34	-1.34	66,000	174.15	175.35	171.49	2.22	-1.38	0.98
4614	2019-07-01	174.08	3.73	2.19	72,300	175.53	176.37	173.07	1.88	-0.83	0.04
4613	2019-06-28	170.35	1.13	-0.66	67,800	172.50	173.16	170.02	1.82	-1.25	3.04
4612	2019-06-27	171.48	0.50	-0.29	38,700	172.30	173.62	171.36	1.31	-0.48	0.59
4611	2019-06-26	171.98	3.42	2.03	49,800	170.83	172.35	169.40	1.73	0.67	0.19
4610	2019-06-25	168.56	2.39	-1.40	75,200	168.69	171.21	167.47	2.22	-0.08	1.35
4609	2019-06-24	170.95	0.54	-0.31	71,700	171.75	172.49	170.47	1.18	-0.47	-1.32
4608	2019-06-21	171.49	1.09	0.64	106,300	171.64	172.73	170.76	1.15	-0.09	0.15
4607	2019-06-20	170.40	4.43	2.67	125,000	169.45	170.50	167.84	1.57	0.56	0.73
4606	2019-06-19	165.97	2.41	1.47	131,000	165.92	166.49	164.81	1.01	0.03	2.10
4605	2019-06-18	163.56	4.52	2.84	151,100	160.40	164.64	160.40	2.64	1.97	1.44
4604	2019-06-17	159.04	1.83	1.16	58,600	158.20	159.48	157.27	1.40	0.53	0.86
4603	2019-06-14	157.21	2.13	-1.34	64,700	158.22	158.45	157.10	0.85	-0.64	0.63
4602	2019-06-13	159.34	1.46	0.92	99,500	160.02	160.02	158.02	1.25	-0.42	-0.70
4601	2019-06-12	157.88	4.69	-2.88	79,300	158.98	159.46	156.86	1.64	-0.69	1.36
4600	2019-06-11	162.57	0.35	0.22	68,100	162.94	163.41	161.83	0.97	-0.23	-2.21
4599	2019-06-10	162.22	1.88	1.17	78,100	162.61	163.20	161.44	1.08	-0.24	0.44
4598	2019-06-07	160.34	1.12	0.70	58,500	159.21	161.49	159.21	1.43	0.71	1.42
4597	2019-06-06	159.22	2.02	1.28	74,700	156.15	159.75	156.15	2.31	1.97	-0.01
4596	2019-06-05	157.20	2.53	-1.58	58,700	159.78	159.78	155.92	2.42	-1.61	-0.67
4595	2019-06-04	159.73	5.17	-3.14	106,700	159.41	159.95	158.39	0.98	0.20	0.03
4594	2019-06-03	164.90	2.53	1.56	82,400	163.80	165.97	163.60	1.45	0.67	-3.33
4593	2019-05-31	162.37	2.46	-1.49	94,500	162.00	163.42	161.52	1.17	0.23	0.88
4592	2019-05-30	164.83	0.43	-0.26	67,400	166.21	166.21	164.32	1.14	-0.83	-1.72
4591	2019-05-29	165.26	0.38	0.23	76,200	164.48	165.52	162.98	1.54	0.47	0.57
4590	2019-05-28	164.88	1.69	-1.01	69,300	166.52	167.23	164.75	1.49	-0.98	-0.24
4589	2019-05-24	166.57	2.67	1.63	77,800	166.70	167.38	164.69	1.61	-0.08	-0.03
4588	2019-05-23	163.90	4.78	-2.83	150,200	166.11	167.76	162.98	2.88	-1.33	1.71
4587	2019-05-22	168.68	2.22	-1.30	56,800	170.50	170.69	168.23	1.44	-1.07	-1.52
4586	2019-05-21	170.90	1.21	-0.70	82,400	170.72	171.52	170.35	0.69	0.11	-0.23
4585	2019-05-20	172.11	1.61	0.94	43,500	172.20	173.43	171.41	1.17	-0.05	-0.81
4584	2019-05-17	170.50	4.11	-2.35	71,400	171.38	172.09	170.25	1.07	-0.51	1.00
4583	2019-05-16	174.61	3.43	2.00	85,400	172.49	175.10	171.94	1.83	1.23	-1.85
4582	2019-05-15	171.18	2.46	1.46	46,300	168.52	171.96	168.52	2.04	1.58	0.77
4581	2019-05-14	168.72	2.13	1.28	87,700	168.64	169.43	167.67	1.04	0.05	-0.12
4580	2019-05-13	166.59	4.68	-2.73	76,000	169.10	169.48	165.45	2.38	-1.48	1.23
4579	2019-05-10	171.27	0.19	0.11	54,400	171.03	172.08	168.52	2.08	0.14	-1.27
4578	2019-05-09	171.08	2.46	-1.42	93,100	170.24	171.35	168.74	1.53	0.49	-0.03
4577	2019-05-08	173.54	0.51	-0.29	56,000	173.73	175.03	173.11	1.11	-0.11	-1.90
4576	2019-05-07	174.05	1.40	-0.80	77,200	174.23	175.18	172.91	1.30	-0.10	-0.18
4575	2019-05-06	175.45	0.74	-0.42	74,200	173.39	176.09	173.17	1.68	1.19	-0.70
4574	2019-05-03	176.19	1.04	0.59	94,400	175.48	177.17	175.48	0.96	0.40	-1.59
4573	2019-05-02	175.15	4.10	-2.29	88,300	176.45	177.78	174.52	1.85	-0.74	0.19
4572	2019-05-01	179.25	2.43	-1.34	48,800	182.20	182.30	179.25	1.67	-1.62	-1.56
4571	2019-04-30	181.68	3.92	-2.11	67,500	181.71	182.80	180.80	1.10	-0.02	0.29
4570	2019-04-29	185.60	3.65	2.01	75,600	187.29	187.29	183.38	2.09	-0.90	-2.10
4569	2019-04-26	181.95	2.65	-1.44	106,300	183.63	184.05	180.77	1.79	-0.91	2.93
4568	2019-04-25	184.60	1.55	-0.83	130,400	186.60	186.60	184.26	1.25	-1.07	-0.53
4567	2019-04-24	186.15	5.26	-2.75	71,800	188.82	188.90	185.52	1.79	-1.41	0.24
4566	2019-04-23	191.41	1.72	-0.89	100,000	190.92	191.98	190.14	0.96	0.26	-1.35
4565	2019-04-22	193.13	4.66	2.47	128,500	188.88	193.66	188.47	2.75	2.25	-1.14
4564	2019-04-18	188.47	0.44	0.23	35,600	188.24	188.66	187.61	0.56	0.12	0.22
4563	2019-04-17	188.03	0.89	-0.47	29,800	189.54	189.54	187.61	1.02	-0.80	0.11
4562	2019-04-16	188.92	2.04	1.09	68,800	188.87	189.50	188.20	0.69	0.03	0.33
4561	2019-04-15	186.88	2.64	-1.39	48,500	188.60	188.92	186.76	1.15	-0.91	1.06
4560	2019-04-12	189.52	3.77	2.03	73,000	189.91	190.52	188.48	1.07	-0.21	-0.49
4559	2019-04-11	185.75	4.77	-2.50	98,300	187.00	187.16	185.37	0.96	-0.67	2.24
4558	2019-04-10	190.52	0.50	0.26	53,600	190.76	191.45	190.37	0.57	-0.13	-1.85
4557	2019-04-09	190.02	0.52	-0.27	48,000	191.34	191.34	189.85	0.78	-0.69	0.39
4556	2019-04-08	190.54	4.07	2.18	70,600	188.74	190.73	188.63	1.11	0.95	0.42
4555	2019-04-05	186.47	2.53	1.38	38,900	184.99	186.60	184.61	1.08	0.80	1.22
4554	2019-04-04	183.94	1.01	-0.55	79,300	184.36	184.65	183.03	0.88	-0.23	0.57
4553	2019-04-03	184.95	1.36	-0.73	95,200	186.40	186.78	184.03	1.48	-0.78	-0.32
4552	2019-04-02	186.31	4.44	-2.33	107,000	186.88	187.00	185.01	1.06	-0.31	0.05
4551	2019-04-01	190.75	4.99	2.69	101,700	189.34	190.79	188.71	1.10	0.74	-2.03
4550	2019-03-29	185.76	3.58	1.97	104,800	186.71	187.22	184.80	1.30	-0.51	1.93
4549	2019-03-28	182.18	1.24	0.69	78,300	181.01	182.88	181.01	1.03	0.65	2.49
4548	2019-03-27	180.94	2.85	1.60	97,400	181.43	182.35	179.87	1.37	-0.27	0.04

CEO Investment Calculator

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

Ticker:

CEO

Date start:

2001-02-27 open

Date end:

2022-02-09 close

Duration:

20 years 352 days

Trading days:

5,046

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2001-02-27 open

1,000.00

Shares bought: 60.61

Stock price: 16.50

SELL

Value on 2022-02-09 close

13,036.83

Dividends (39)

43.40%

+5,657.44

Stock growth

56.60%

+6,379.39

NET: +12,036.83

Total ROI: +1,203.68% (13.04x)

Annualised: +13.03% (1.13x)

Dividends ROI: +565.74% (6.66x)

Dividend Yield: +9.46% (1.09x)

Stock price: 121.76

Duration: 20 years 352 days

Trading days: 5,046

SELL

Value on 2022-02-09 close

7,379.39

NET: +6,379.39

ROI: +637.94% (7.38x)

Annualised: +10.00% (1.10x)

Stock price: 121.76

Duration: 20 years 352 days

Trading days: 5,046

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

CEO Monthly statistics

This section shows monthly performance of CEO stock.
There are 244 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 February	8	123.70 2022-02-09	120.06 2022-02-09	121.26 2022-02-01	121.76 2022-02-09	0.41	2.01	-0.99
2022 January	1	123.70 2022-01-31	120.06 2022-01-31	121.26 2022-01-31	121.76 2022-01-31	0.41	2.01	-0.99
2021 March	6	123.70 2021-03-08	111.50 2021-03-03	116.02 2021-03-01	121.76 2021-03-08	4.95	6.62	-3.90
2021 February	19	131.71 2021-02-23	99.23 2021-02-01	100.00 2021-02-01	118.74 2021-02-26	18.74	31.71	-0.77
2021 January	19	110.75 2021-01-19	86.50 2021-01-04	89.15 2021-01-04	96.82 2021-01-29	8.60	24.23	-2.97
2020 December	22	103.30 2020-12-01	84.91 2020-12-10	102.00 2020-12-01	91.65 2020-12-31	-10.15	1.27	-16.75
2020 November	20	124.56 2020-11-25	91.57 2020-11-02	91.57 2020-11-02	98.73 2020-11-30	7.82	36.03	0.00
2020 October	22	99.94 2020-10-08	90.50 2020-10-29	96.45 2020-10-01	92.12 2020-10-30	-4.49	3.62	-6.17
2020 September	21	113.56 2020-09-01	95.02 2020-09-29	113.56 2020-09-01	96.05 2020-09-30	-15.42	0.00	-16.33
2020 August	21	119.24 2020-08-19	105.76 2020-08-03	106.08 2020-08-03	113.16 2020-08-31	6.67	12.41	-0.30
2020 July	22	119.45 2020-07-06	104.18 2020-07-31	112.10 2020-07-01	105.65 2020-07-31	-5.75	6.56	-7.07
2020 June	22	123.96 2020-06-08	110.48 2020-06-15	115.56 2020-06-01	112.84 2020-06-30	-2.35	7.27	-4.40
2020 May	20	120.52 2020-05-19	105.18 2020-05-14	110.78 2020-05-01	114.12 2020-05-29	3.01	8.79	-5.06
2020 April	21	118.00 2020-04-07	99.12 2020-04-01	100.01 2020-04-01	112.37 2020-04-30	12.36	17.99	-0.89
2020 March	22	144.11 2020-03-03	81.11 2020-03-18	141.14 2020-03-02	103.47 2020-03-31	-26.69	2.10	-42.53
2020 February	19	162.89 2020-02-12	134.89 2020-02-28	150.49 2020-02-03	138.33 2020-02-28	-8.08	8.24	-10.37
2020 January	21	181.13 2020-01-13	150.53 2020-01-31	167.64 2020-01-02	151.00 2020-01-31	-9.93	8.05	-10.21
2019 December	21	166.67 2019-12-31	142.61 2019-12-03	146.66 2019-12-02	166.67 2019-12-31	13.64	13.64	-2.76
2019 November	20	161.90 2019-11-08	144.74 2019-11-29	151.92 2019-11-01	145.22 2019-11-29	-4.41	6.57	-4.73
2019 October	23	157.51 2019-10-24	144.95 2019-10-08	153.16 2019-10-01	148.54 2019-10-31	-3.02	2.84	-5.36
2019 September	20	164.47 2019-09-16	144.50 2019-09-03	146.01 2019-09-03	152.25 2019-09-30	4.27	12.64	-1.03
2019 August	22	167.55 2019-08-01	139.77 2019-08-27	163.45 2019-08-01	148.24 2019-08-30	-9.31	2.51	-14.49
2019 July	22	176.37 2019-07-01	163.20 2019-07-18	175.53 2019-07-01	165.33 2019-07-31	-5.81	0.48	-7.02
2019 June	20	173.62 2019-06-27	155.92 2019-06-05	163.80 2019-06-03	170.35 2019-06-28	4.00	6.00	-4.81
2019 May	22	182.30 2019-05-01	161.52 2019-05-31	182.20 2019-05-01	162.37 2019-05-31	-10.88	0.05	-11.35
2019 April	21	193.66 2019-04-22	180.77 2019-04-26	189.34 2019-04-01	181.68 2019-04-30	-4.05	2.28	-4.53
2019 March	21	187.22 2019-03-29	165.90 2019-03-08	174.00 2019-03-01	185.76 2019-03-29	6.76	7.60	-4.66
2019 February	19	178.71 2019-02-22	162.31 2019-02-07	169.01 2019-02-01	173.71 2019-02-28	2.78	5.74	-3.96
2019 January	21	169.09 2019-01-31	144.23 2019-01-02	145.78 2019-01-02	167.29 2019-01-31	14.76	15.99	-1.06
2018 December	19	176.98 2018-12-04	142.94 2018-12-26	174.60 2018-12-03	152.45 2018-12-31	-12.69	1.36	-18.13
2018 November	21	180.51 2018-11-07	154.74 2018-11-23	172.15 2018-11-01	168.43 2018-11-30	-2.16	4.86	-10.11
2018 October	23	202.38 2018-10-01	166.16 2018-10-29	198.30 2018-10-01	169.25 2018-10-31	-14.65	2.06	-16.21
2018 September	19	198.02 2018-09-28	165.20 2018-09-05	178.56 2018-09-04	197.54 2018-09-28	10.63	10.90	-7.48
2018 August	23	177.92 2018-08-29	151.78 2018-08-15	164.04 2018-08-01	177.71 2018-08-31	8.33	8.46	-7.47
2018 July	21	172.31 2018-07-03	157.01 2018-07-19	168.84 2018-07-02	168.00 2018-07-31	-0.50	2.06	-7.01
2018 June	21	174.14 2018-06-07	157.26 2018-06-21	172.88 2018-06-01	171.24 2018-06-29	-0.95	0.73	-9.04
2018 May	22	185.72 2018-05-22	161.85 2018-05-29	167.89 2018-05-01	169.17 2018-05-31	0.76	10.62	-3.60
2018 April	21	170.57 2018-04-30	138.99 2018-04-04	146.60 2018-04-02	169.01 2018-04-30	15.29	16.35	-5.19
2018 March	21	153.28 2018-03-21	138.00 2018-03-05	142.54 2018-03-01	147.87 2018-03-29	3.74	7.53	-3.19
2018 February	19	159.49 2018-02-02	135.86 2018-02-09	155.83 2018-02-01	142.50 2018-02-28	-8.55	2.35	-12.82
2018 January	21	166.23 2018-01-24	146.07 2018-01-02	146.36 2018-01-02	157.20 2018-01-31	7.41	13.58	-0.20
2017 December	20	144.79 2017-12-28	132.62 2017-12-06	136.84 2017-12-01	143.56 2017-12-29	4.91	5.81	-3.08
2017 November	21	143.39 2017-11-06	134.25 2017-11-20	136.46 2017-11-01	136.84 2017-11-30	0.28	5.08	-1.62
2017 October	22	137.27 2017-10-31	126.36 2017-10-23	129.54 2017-10-02	136.70 2017-10-31	5.53	5.97	-2.45
2017 September	20	129.93 2017-09-29	117.85 2017-09-12	120.94 2017-09-01	129.70 2017-09-29	7.24	7.43	-2.55
2017 August	23	121.73 2017-08-31	109.23 2017-08-15	112.71 2017-08-01	121.55 2017-08-31	7.84	8.00	-3.09
2017 July	20	113.31 2017-07-26	108.40 2017-07-07	109.47 2017-07-03	112.45 2017-07-31	2.72	3.51	-0.98
2017 June	22	115.07 2017-06-05	108.05 2017-06-21	113.28 2017-06-01	109.41 2017-06-30	-3.42	1.58	-4.62
2017 May	22	119.40 2017-05-16	112.52 2017-05-31	116.66 2017-05-01	112.76 2017-05-31	-3.34	2.35	-3.55
2017 April	19	123.23 2017-04-07	113.50 2017-04-27	119.75 2017-04-03	116.15 2017-04-28	-3.01	2.91	-5.22
2017 March	23	121.61 2017-03-29	112.32 2017-03-09	118.18 2017-03-01	119.80 2017-03-31	1.37	2.90	-4.96
2017 February	19	126.87 2017-02-01	118.15 2017-02-28	126.71 2017-02-01	118.69 2017-02-28	-6.33	0.13	-6.76
2017 January	20	129.40 2017-01-05	124.23 2017-01-30	126.11 2017-01-03	125.83 2017-01-31	-0.22	2.61	-1.49
2016 December	21	136.61 2016-12-13	122.66 2016-12-23	134.64 2016-12-01	123.96 2016-12-30	-7.93	1.46	-8.90
2016 November	21	133.57 2016-11-30	120.45 2016-11-11	128.27 2016-11-01	132.38 2016-11-30	3.20	4.13	-6.10
2016 October	21	138.36 2016-10-20	124.41 2016-10-04	125.35 2016-10-03	125.48 2016-10-31	0.10	10.38	-0.75
2016 September	21	127.19 2016-09-30	118.00 2016-09-27	120.28 2016-09-01	126.49 2016-09-30	5.16	5.74	-1.90
2016 August	23	126.73 2016-08-15	114.05 2016-08-03	118.00 2016-08-01	120.09 2016-08-31	1.77	7.40	-3.35
2016 July	20	128.40 2016-07-20	118.25 2016-07-28	124.85 2016-07-01	120.39 2016-07-29	-3.57	2.84	-5.29
2016 June	22	127.30 2016-06-23	114.00 2016-06-27	119.57 2016-06-01	124.66 2016-06-30	4.26	6.46	-4.66
2016 May	21	124.05 2016-05-02	112.49 2016-05-09	123.41 2016-05-02	119.44 2016-05-31	-3.22	0.52	-8.85
2016 April	21	130.75 2016-04-22	109.30 2016-04-06	112.60 2016-04-01	123.43 2016-04-29	9.62	16.12	-2.93
2016 March	22	122.21 2016-03-07	106.17 2016-03-01	106.78 2016-03-01	117.06 2016-03-31	9.63	14.45	-0.57
2016 February	20	108.22 2016-02-22	92.09 2016-02-03	96.72 2016-02-01	105.10 2016-02-29	8.66	11.89	-4.79
2016 January	19	103.68 2016-01-04	82.28 2016-01-20	103.06 2016-01-04	101.57 2016-01-29	-1.45	0.60	-20.16
2015 December	22	115.39 2015-12-04	99.01 2015-12-14	112.98 2015-12-01	104.38 2015-12-31	-7.61	2.13	-12.37
2015 November	20	120.99 2015-11-04	103.95 2015-11-18	111.24 2015-11-02	110.85 2015-11-30	-0.35	8.76	-6.55
2015 October	22	122.61 2015-10-07	102.72 2015-10-01	104.02 2015-10-01	113.68 2015-10-30	9.29	17.87	-1.25
2015 September	21	118.49 2015-09-03	97.40 2015-09-29	117.77 2015-09-01	103.08 2015-09-30	-12.47	0.61	-17.30
2015 August	21	128.81 2015-08-13	98.05 2015-08-24	121.89 2015-08-03	125.22 2015-08-31	2.73	5.68	-19.56
2015 July	22	142.37 2015-07-02	118.75 2015-07-27	141.76 2015-07-01	122.65 2015-07-31	-13.48	0.43	-16.23
2015 June	22	156.59 2015-06-01	140.13 2015-06-29	156.24 2015-06-01	141.92 2015-06-30	-9.17	0.22	-10.31
2015 May	20	171.74 2015-05-01	155.70 2015-05-29	171.59 2015-05-01	156.00 2015-05-29	-9.09	0.09	-9.26
2015 April	21	175.60 2015-04-27	143.00 2015-04-01	143.00 2015-04-01	171.25 2015-04-30	19.76	22.80	0.00
2015 March	22	143.56 2015-03-02	130.50 2015-03-13	143.44 2015-03-02	141.82 2015-03-31	-1.13	0.08	-9.02
2015 February	19	146.88 2015-02-18	134.27 2015-02-02	134.41 2015-02-02	143.90 2015-02-27	7.06	9.28	-0.10
2015 January	20	139.36 2015-01-23	128.86 2015-01-06	136.68 2015-01-02	133.15 2015-01-30	-2.58	1.96	-5.72
2014 December	22	141.92 2014-12-02	124.16 2014-12-16	140.01 2014-12-01	135.44 2014-12-31	-3.26	1.36	-11.32
2014 November	19	158.04 2014-11-21	142.54 2014-11-28	156.98 2014-11-03	143.93 2014-11-28	-8.31	0.68	-9.20
2014 October	23	174.25 2014-10-08	152.75 2014-10-16	171.61 2014-10-01	156.37 2014-10-31	-8.88	1.54	-10.99
2014 September	21	202.33 2014-09-03	171.01 2014-09-30	200.08 2014-09-02	172.54 2014-09-30	-13.76	1.12	-14.53
2014 August	21	201.96 2014-08-29	176.63 2014-08-01	177.80 2014-08-01	200.10 2014-08-29	12.54	13.59	-0.66
2014 July	22	182.63 2014-07-25	170.51 2014-07-10	179.41 2014-07-01	176.67 2014-07-31	-1.53	1.79	-4.96
2014 June	21	182.50 2014-06-19	168.95 2014-06-05	173.02 2014-06-02	179.29 2014-06-30	3.62	5.48	-2.35
2014 May	21	179.63 2014-05-23	162.09 2014-05-07	164.17 2014-05-01	171.22 2014-05-30	4.29	9.42	-1.27
2014 April	21	167.89 2014-04-29	150.57 2014-04-01	151.30 2014-04-01	165.19 2014-04-30	9.18	10.96	-0.48
2014 March	21	163.74 2014-03-04	147.24 2014-03-13	161.12 2014-03-03	151.81 2014-03-31	-5.78	1.63	-8.61
2014 February	19	167.93 2014-02-12	147.88 2014-02-05	154.02 2014-02-03	163.43 2014-02-28	6.11	9.03	-3.99
2014 January	21	185.35 2014-01-02	153.50 2014-01-31	185.31 2014-01-02	154.03 2014-01-31	-16.88	0.02	-17.17
2013 December	21	205.99 2013-12-02	182.01 2013-12-19	204.68 2013-12-02	187.66 2013-12-31	-8.32	0.64	-11.08
2013 November	20	206.99 2013-11-19	190.00 2013-11-13	203.11 2013-11-01	204.68 2013-11-29	0.77	1.91	-6.45
2013 October	23	209.00 2013-10-18	194.83 2013-10-25	202.00 2013-10-01	202.31 2013-10-31	0.15	3.47	-3.55
2013 September	20	211.49 2013-09-10	199.33 2013-09-03	201.42 2013-09-03	201.80 2013-09-30	0.19	5.00	-1.04
2013 August	22	203.99 2013-08-28	177.50 2013-08-07	182.51 2013-08-01	200.50 2013-08-30	9.86	11.77	-2.75
2013 July	22	184.60 2013-07-23	161.42 2013-07-03	169.04 2013-07-01	179.84 2013-07-31	6.39	9.20	-4.51
2013 June	20	179.00 2013-06-04	155.27 2013-06-24	176.13 2013-06-03	167.48 2013-06-28	-4.91	1.63	-11.84
2013 May	22	192.60 2013-05-08	173.81 2013-05-31	186.95 2013-05-01	173.84 2013-05-31	-7.01	3.02	-7.03
2013 April	22	194.96 2013-04-02	171.00 2013-04-17	191.50 2013-04-01	187.34 2013-04-30	-2.17	1.81	-10.70
2013 March	20	195.22 2013-03-26	182.17 2013-03-19	191.45 2013-03-01	191.50 2013-03-28	0.03	1.97	-4.85
2013 February	19	208.25 2013-02-01	192.46 2013-02-26	207.59 2013-02-01	194.96 2013-02-28	-6.08	0.32	-7.29
2013 January	21	226.77 2013-01-02	203.34 2013-01-24	224.28 2013-01-02	205.33 2013-01-31	-8.45	1.11	-9.34
2012 December	20	220.00 2012-12-31	209.98 2012-12-03	212.31 2012-12-03	220.00 2012-12-31	3.62	3.62	-1.10
2012 November	21	214.71 2012-11-06	201.28 2012-11-15	209.07 2012-11-01	213.16 2012-11-30	1.96	2.70	-3.73
2012 October	21	210.24 2012-10-25	197.39 2012-10-09	204.43 2012-10-01	205.55 2012-10-31	0.55	2.84	-3.44
2012 September	19	209.47 2012-09-17	179.63 2012-09-05	187.11 2012-09-04	202.73 2012-09-28	8.35	11.95	-4.00
2012 August	23	208.34 2012-08-09	187.31 2012-08-30	201.53 2012-08-01	189.40 2012-08-31	-6.02	3.38	-7.06
2012 July	21	207.78 2012-07-03	189.66 2012-07-25	200.70 2012-07-02	200.30 2012-07-31	-0.20	3.53	-5.50
2012 June	21	201.26 2012-06-29	171.58 2012-06-05	174.17 2012-06-01	201.25 2012-06-29	15.55	15.55	-1.49
2012 May	22	217.30 2012-05-02	177.33 2012-05-31	211.44 2012-05-01	179.35 2012-05-31	-15.18	2.77	-16.13
2012 April	20	212.24 2012-04-27	193.82 2012-04-10	203.70 2012-04-02	211.65 2012-04-30	3.90	4.19	-4.85
2012 March	22	228.82 2012-03-01	199.15 2012-03-29	226.64 2012-03-01	204.29 2012-03-30	-9.86	0.96	-12.13
2012 February	20	234.00 2012-02-17	207.21 2012-02-01	207.97 2012-02-01	226.48 2012-02-29	8.90	12.52	-0.37
2012 January	20	206.85 2012-01-26	180.77 2012-01-03	181.01 2012-01-03	203.40 2012-01-31	12.37	14.28	-0.13
2011 December	21	200.94 2011-12-05	170.70 2011-12-21	196.53 2011-12-01	174.68 2011-12-30	-11.12	2.24	-13.14
2011 November	21	202.94 2011-11-15	171.70 2011-11-25	182.50 2011-11-01	193.32 2011-11-30	5.93	11.20	-5.92
2011 October	21	202.49 2011-10-27	141.27 2011-10-04	157.79 2011-10-03	188.61 2011-10-31	19.53	28.33	-10.47
2011 September	21	203.71 2011-09-01	144.73 2011-09-22	202.75 2011-09-01	160.30 2011-09-30	-20.94	0.47	-28.62
2011 August	23	226.98 2011-08-01	179.00 2011-08-18	221.22 2011-08-01	203.19 2011-08-31	-8.15	2.60	-19.09
2011 July	20	239.16 2011-07-05	216.50 2011-07-21	234.95 2011-07-01	222.31 2011-07-29	-5.38	1.79	-7.85
2011 June	22	249.23 2011-06-01	223.63 2011-06-23	247.33 2011-06-01	235.93 2011-06-30	-4.61	0.77	-9.58
2011 May	21	251.78 2011-05-31	226.54 2011-05-17	250.89 2011-05-02	250.58 2011-05-31	-0.12	0.35	-9.71
2011 April	20	271.94 2011-04-05	241.60 2011-04-18	262.92 2011-04-01	249.45 2011-04-29	-5.12	3.43	-8.11
2011 March	23	253.69 2011-03-31	215.72 2011-03-16	230.66 2011-03-01	253.04 2011-03-31	9.70	9.98	-6.48
2011 February	19	230.31 2011-02-01	205.43 2011-02-10	227.43 2011-02-01	228.34 2011-02-28	0.40	1.27	-9.67
2011 January	20	251.00 2011-01-12	218.08 2011-01-28	243.95 2011-01-03	222.66 2011-01-31	-8.73	2.89	-10.60
2010 December	22	239.74 2010-12-07	221.43 2010-12-01	221.50 2010-12-01	238.37 2010-12-31	7.62	8.23	-0.03
2010 November	21	234.21 2010-11-08	210.12 2010-11-17	214.01 2010-11-01	215.30 2010-11-30	0.60	9.44	-1.82
2010 October	21	216.50 2010-10-11	194.87 2010-10-01	195.86 2010-10-01	208.92 2010-10-29	6.67	10.54	-0.51
2010 September	21	194.82 2010-09-30	170.90 2010-09-01	170.98 2010-09-01	194.30 2010-09-30	13.64	13.94	-0.05
2010 August	22	175.94 2010-08-04	162.41 2010-08-12	172.77 2010-08-02	169.82 2010-08-31	-1.71	1.83	-6.00
2010 July	21	173.45 2010-07-29	155.34 2010-07-16	169.98 2010-07-01	168.42 2010-07-30	-0.92	2.04	-8.61
2010 June	22	180.96 2010-06-21	152.29 2010-06-07	156.07 2010-06-01	170.17 2010-06-30	9.03	15.95	-2.42
2010 May	20	179.98 2010-05-03	147.57 2010-05-21	177.10 2010-05-03	156.54 2010-05-28	-11.61	1.63	-16.67
2010 April	21	182.13 2010-04-15	168.51 2010-04-01	168.64 2010-04-01	175.92 2010-04-30	4.32	8.00	-0.08
2010 March	23	167.99 2010-03-17	155.91 2010-03-04	158.43 2010-03-01	165.08 2010-03-31	4.20	6.03	-1.59
2010 February	19	161.36 2010-02-03	142.36 2010-02-01	143.68 2010-02-01	157.29 2010-02-26	9.47	12.31	-0.92
2010 January	19	171.59 2010-01-11	139.01 2010-01-26	157.93 2010-01-04	139.83 2010-01-29	-11.46	8.65	-11.98
2009 December	22	159.82 2009-12-02	151.20 2009-12-08	156.89 2009-12-01	155.45 2009-12-31	-0.92	1.87	-3.63
2009 November	20	166.91 2009-11-16	147.01 2009-11-03	152.95 2009-11-02	154.94 2009-11-30	1.30	9.13	-3.88
2009 October	22	167.15 2009-10-23	128.74 2009-10-02	134.78 2009-10-01	148.94 2009-10-30	10.51	24.02	-4.48
2009 September	21	143.16 2009-09-11	127.69 2009-09-01	130.86 2009-09-01	135.43 2009-09-30	3.49	9.40	-2.42
2009 August	21	142.50 2009-08-03	127.37 2009-08-17	138.99 2009-08-03	130.65 2009-08-31	-6.00	2.53	-8.36
2009 July	22	139.18 2009-07-28	110.91 2009-07-08	126.71 2009-07-01	133.33 2009-07-31	5.22	9.84	-12.47
2009 June	22	146.09 2009-06-05	116.20 2009-06-23	141.95 2009-06-01	123.03 2009-06-30	-13.33	2.92	-18.14
2009 May	20	135.32 2009-05-19	111.71 2009-05-01	112.65 2009-05-01	134.02 2009-05-29	18.97	20.12	-0.83
2009 April	21	119.94 2009-04-17	100.35 2009-04-01	101.62 2009-04-01	111.35 2009-04-30	9.57	18.03	-1.25
2009 March	22	108.57 2009-03-23	75.59 2009-03-06	82.40 2009-03-02	100.60 2009-03-31	22.09	31.76	-8.26
2009 February	19	99.38 2009-02-10	84.01 2009-02-03	84.50 2009-02-02	85.93 2009-02-27	1.69	17.61	-0.58
2009 January	20	108.90 2009-01-06	80.65 2009-01-20	98.27 2009-01-02	86.04 2009-01-30	-12.45	10.82	-17.93
2008 December	22	104.07 2008-12-17	71.74 2008-12-05	82.00 2008-12-01	95.24 2008-12-31	16.15	26.91	-12.51
2008 November	19	87.79 2008-11-04	60.57 2008-11-20	84.74 2008-11-03	82.01 2008-11-28	-3.22	3.60	-28.52
2008 October	23	115.05 2008-10-01	55.50 2008-10-28	113.00 2008-10-01	81.69 2008-10-31	-27.71	1.81	-50.88
2008 September	21	146.92 2008-09-02	101.33 2008-09-17	144.53 2008-09-02	114.51 2008-09-30	-20.77	1.65	-29.89
2008 August	21	157.99 2008-08-29	128.60 2008-08-19	148.85 2008-08-01	155.76 2008-08-29	4.64	6.14	-13.60
2008 July	22	180.76 2008-07-02	141.15 2008-07-29	172.00 2008-07-01	147.38 2008-07-31	-14.31	5.09	-17.94
2008 June	21	180.10 2008-06-02	158.25 2008-06-20	179.05 2008-06-02	173.54 2008-06-30	-3.08	0.59	-11.62
2008 May	21	206.79 2008-05-21	172.33 2008-05-02	177.09 2008-05-01	177.29 2008-05-30	0.11	16.77	-2.69
2008 April	22	184.90 2008-04-23	147.15 2008-04-01	147.15 2008-04-01	177.55 2008-04-30	20.66	25.65	0.00
2008 March	20	173.27 2008-03-12	128.34 2008-03-20	163.01 2008-03-03	146.79 2008-03-31	-9.95	6.29	-21.27
2008 February	20	174.82 2008-02-27	140.00 2008-02-11	147.66 2008-02-01	165.77 2008-02-29	12.26	18.39	-5.19
2008 January	21	185.45 2008-01-10	123.60 2008-01-22	169.67 2008-01-02	145.29 2008-01-31	-14.37	9.30	-27.15
2007 December	20	190.24 2007-12-06	149.60 2007-12-18	181.20 2007-12-03	167.43 2007-12-31	-7.60	4.99	-17.44
2007 November	21	210.24 2007-11-01	154.01 2007-11-19	209.11 2007-11-01	184.57 2007-11-30	-11.74	0.54	-26.35
2007 October	23	218.20 2007-10-31	149.10 2007-10-04	166.90 2007-10-01	216.49 2007-10-31	29.71	30.74	-10.67
2007 September	19	169.14 2007-09-28	119.25 2007-09-05	120.52 2007-09-04	166.43 2007-09-28	38.09	40.34	-1.05
2007 August	23	124.82 2007-08-27	92.47 2007-08-16	114.03 2007-08-01	122.90 2007-08-31	7.78	9.46	-18.91
2007 July	21	125.18 2007-07-17	111.08 2007-07-26	113.69 2007-07-02	118.60 2007-07-31	4.32	10.11	-2.30
2007 June	21	118.72 2007-06-20	95.52 2007-06-01	95.52 2007-06-01	113.69 2007-06-29	19.02	24.29	0.00
2007 May	22	96.92 2007-05-22	85.58 2007-05-01	86.18 2007-05-01	94.04 2007-05-31	9.12	12.46	-0.70
2007 April	20	89.63 2007-04-12	85.45 2007-04-30	87.71 2007-04-02	85.57 2007-04-30	-2.44	2.19	-2.58
2007 March	22	89.11 2007-03-29	78.05 2007-03-01	79.37 2007-03-01	87.63 2007-03-30	10.41	12.27	-1.66
2007 February	19	86.30 2007-02-01	77.95 2007-02-27	85.97 2007-02-01	80.57 2007-02-28	-6.28	0.38	-9.33
2007 January	20	96.20 2007-01-03	83.50 2007-01-31	95.25 2007-01-03	85.77 2007-01-31	-9.95	1.00	-12.34
2006 December	20	94.98 2006-12-29	86.67 2006-12-04	87.40 2006-12-01	94.63 2006-12-29	8.27	8.67	-0.84
2006 November	21	89.67 2006-11-29	83.21 2006-11-02	84.45 2006-11-01	88.85 2006-11-30	5.21	6.18	-1.47
2006 October	22	85.16 2006-10-27	79.13 2006-10-04	83.50 2006-10-02	83.82 2006-10-31	0.38	1.99	-5.23
2006 September	20	88.25 2006-09-01	79.15 2006-09-11	87.00 2006-09-01	83.29 2006-09-29	-4.26	1.44	-9.02
2006 August	23	92.42 2006-08-16	84.55 2006-08-01	85.35 2006-08-01	87.17 2006-08-31	2.13	8.28	-0.94
2006 July	20	86.41 2006-07-28	79.25 2006-07-17	80.63 2006-07-03	85.86 2006-07-31	6.49	7.17	-1.71
2006 June	22	81.00 2006-06-29	66.86 2006-06-13	74.70 2006-06-01	80.38 2006-06-30	7.60	8.43	-10.50
2006 May	22	84.80 2006-05-08	73.00 2006-05-22	83.15 2006-05-01	76.95 2006-05-31	-7.46	1.98	-12.21
2006 April	19	90.06 2006-04-20	77.74 2006-04-06	78.61 2006-04-03	82.68 2006-04-28	5.18	14.57	-1.11
2006 March	23	85.80 2006-03-03	76.55 2006-03-29	83.70 2006-03-01	78.18 2006-03-31	-6.59	2.51	-8.54
2006 February	19	88.28 2006-02-06	80.85 2006-02-16	87.55 2006-02-01	82.88 2006-02-28	-5.33	0.83	-7.65
2006 January	20	86.75 2006-01-30	68.17 2006-01-03	68.17 2006-01-03	86.09 2006-01-31	26.29	27.26	0.00
2005 December	21	72.60 2005-12-07	67.00 2005-12-27	68.40 2005-12-01	67.97 2005-12-30	-0.63	6.14	-2.05
2005 November	21	67.84 2005-11-28	62.64 2005-11-10	66.40 2005-11-01	66.69 2005-11-30	0.44	2.17	-5.66
2005 October	21	71.99 2005-10-03	60.96 2005-10-20	71.89 2005-10-03	65.70 2005-10-31	-8.61	0.14	-15.20
2005 September	21	74.75 2005-09-02	68.85 2005-09-13	73.35 2005-09-01	72.19 2005-09-30	-1.58	1.91	-6.13
2005 August	23	77.60 2005-08-15	67.65 2005-08-01	69.70 2005-08-01	72.13 2005-08-31	3.49	11.33	-2.94
2005 July	20	70.86 2005-07-29	59.05 2005-07-18	59.50 2005-07-01	69.81 2005-07-29	17.33	19.09	-0.76
2005 June	22	59.90 2005-06-30	52.13 2005-06-21	54.51 2005-06-01	59.32 2005-06-30	8.82	9.89	-4.37
2005 May	21	56.60 2005-05-11	52.13 2005-05-17	53.82 2005-05-02	54.80 2005-05-31	1.82	5.17	-3.14
2005 April	21	56.35 2005-04-06	50.00 2005-04-18	54.90 2005-04-01	53.88 2005-04-29	-1.86	2.64	-8.93
2005 March	22	58.95 2005-03-09	53.25 2005-03-30	57.85 2005-03-01	54.71 2005-03-31	-5.43	1.90	-7.95
2005 February	19	58.22 2005-02-28	49.20 2005-02-04	52.75 2005-02-01	57.21 2005-02-28	8.45	10.37	-6.73
2005 January	20	53.90 2005-01-03	49.25 2005-01-13	53.90 2005-01-03	53.54 2005-01-31	-0.67	0.00	-8.63
2004 December	22	56.76 2004-12-01	51.80 2004-12-08	56.55 2004-12-01	54.19 2004-12-31	-4.17	0.37	-8.40
2004 November	21	58.95 2004-11-23	50.99 2004-11-01	51.75 2004-11-01	56.70 2004-11-30	9.57	13.91	-1.47
2004 October	21	57.20 2004-10-12	51.01 2004-10-28	53.36 2004-10-01	51.80 2004-10-29	-2.92	7.20	-4.40
2004 September	21	52.88 2004-09-30	45.75 2004-09-15	46.70 2004-09-01	52.60 2004-09-30	12.63	13.23	-2.03
2004 August	22	48.88 2004-08-02	44.30 2004-08-11	48.25 2004-08-02	46.70 2004-08-31	-3.21	1.31	-8.19
2004 July	21	48.05 2004-07-30	41.20 2004-07-13	42.60 2004-07-01	48.03 2004-07-30	12.75	12.79	-3.29
2004 June	21	44.44 2004-06-02	40.75 2004-06-18	43.05 2004-06-01	42.75 2004-06-30	-0.70	3.23	-5.34
2004 May	20	42.96 2004-05-28	34.40 2004-05-10	35.65 2004-05-03	42.96 2004-05-28	20.50	20.50	-3.51
2004 April	21	43.60 2004-04-13	35.84 2004-04-30	42.85 2004-04-01	36.28 2004-04-30	-15.33	1.75	-16.36
2004 March	23	43.70 2004-03-19	40.26 2004-03-30	40.98 2004-03-01	43.00 2004-03-31	4.93	6.64	-1.76
2004 February	19	42.60 2004-02-23	39.24 2004-02-02	39.50 2004-02-02	40.78 2004-02-27	3.24	7.85	-0.66
2004 January	20	43.93 2004-01-05	38.50 2004-01-09	41.47 2004-01-02	40.04 2004-01-30	-3.45	5.93	-7.16
2003 December	22	46.89 2003-12-11	39.44 2003-12-31	41.50 2003-12-01	39.92 2003-12-31	-3.81	12.99	-4.96
2003 November	19	41.02 2003-11-28	37.40 2003-11-20	39.38 2003-11-03	40.55 2003-11-28	2.97	4.16	-5.03
2003 October	23	38.47 2003-10-28	34.40 2003-10-01	34.43 2003-10-01	37.65 2003-10-31	9.35	11.73	-0.09
2003 September	21	37.70 2003-09-02	31.41 2003-09-19	37.70 2003-09-02	34.37 2003-09-30	-8.83	0.00	-16.68
2003 August	21	38.00 2003-08-29	31.75 2003-08-08	35.05 2003-08-01	37.78 2003-08-29	7.79	8.42	-9.42
2003 July	22	35.55 2003-07-29	29.25 2003-07-02	29.60 2003-07-01	35.24 2003-07-31	19.05	20.10	-1.18
2003 June	21	30.10 2003-06-30	27.16 2003-06-10	29.10 2003-06-02	29.70 2003-06-30	2.06	3.44	-6.67
2003 May	21	29.10 2003-05-27	25.70 2003-05-08	26.18 2003-05-01	28.00 2003-05-30	6.95	11.15	-1.83
2003 April	21	27.25 2003-04-01	25.18 2003-04-25	26.50 2003-04-01	26.22 2003-04-30	-1.06	2.83	-4.98
2003 March	21	28.25 2003-03-07	25.56 2003-03-19	27.77 2003-03-03	26.66 2003-03-31	-4.00	1.73	-7.96
2003 February	19	27.95 2003-02-28	25.70 2003-02-03	25.70 2003-02-03	27.87 2003-02-28	8.44	8.75	0.00
2003 January	21	27.10 2003-01-06	24.90 2003-01-28	26.05 2003-01-02	25.91 2003-01-31	-0.54	4.03	-4.41
2002 December	21	27.19 2002-12-20	24.05 2002-12-04	24.30 2002-12-02	26.05 2002-12-31	7.20	11.89	-1.03
2002 November	20	26.50 2002-11-21	23.91 2002-11-05	24.60 2002-11-01	24.40 2002-11-29	-0.81	7.72	-2.80
2002 October	23	29.00 2002-10-02	24.30 2002-10-24	28.20 2002-10-01	24.98 2002-10-31	-11.42	2.84	-13.83
2002 September	20	28.90 2002-09-10	26.37 2002-09-13	27.70 2002-09-03	28.18 2002-09-30	1.73	4.33	-4.80
2002 August	22	30.66 2002-08-20	25.75 2002-08-01	26.85 2002-08-01	28.30 2002-08-30	5.40	14.19	-4.10
2002 July	22	29.15 2002-07-11	23.70 2002-07-24	26.90 2002-07-01	26.90 2002-07-31	0.00	8.36	-11.90
2002 June	20	27.40 2002-06-05	24.98 2002-06-21	27.00 2002-06-03	26.81 2002-06-28	-0.70	1.48	-7.48
2002 May	22	27.98 2002-05-29	26.14 2002-05-01	26.25 2002-05-01	26.91 2002-05-31	2.51	6.59	-0.42
2002 April	22	26.99 2002-04-23	23.60 2002-04-09	25.00 2002-04-01	26.15 2002-04-30	4.60	7.96	-5.60
2002 March	20	25.10 2002-03-28	21.39 2002-03-01	21.39 2002-03-01	24.80 2002-03-28	15.94	17.34	0.00
2002 February	19	22.70 2002-02-15	20.05 2002-02-07	20.74 2002-02-01	21.35 2002-02-28	2.94	9.45	-3.33
2002 January	21	20.75 2002-01-29	19.00 2002-01-02	19.00 2002-01-02	20.41 2002-01-31	7.42	9.21	0.00
2001 December	20	19.69 2001-12-31	17.35 2001-12-19	19.00 2001-12-03	19.30 2001-12-31	1.58	3.63	-8.68
2001 November	21	20.00 2001-11-13	17.61 2001-11-16	19.75 2001-11-01	19.08 2001-11-30	-3.39	1.27	-10.84
2001 October	23	20.70 2001-10-11	19.00 2001-10-22	19.99 2001-10-01	19.63 2001-10-31	-1.80	3.55	-4.95
2001 September	15	21.75 2001-09-17	19.33 2001-09-26	20.00 2001-09-04	20.00 2001-09-28	0.00	8.75	-3.35
2001 August	23	20.85 2001-08-01	18.89 2001-08-28	20.77 2001-08-01	19.84 2001-08-31	-4.48	0.39	-9.05
2001 July	21	21.08 2001-07-30	18.10 2001-07-06	18.91 2001-07-02	20.65 2001-07-31	9.20	11.48	-4.28
2001 June	21	22.00 2001-06-05	18.40 2001-06-18	20.11 2001-06-01	18.95 2001-06-29	-5.77	9.40	-8.50
2001 May	22	21.60 2001-05-16	18.10 2001-05-03	19.19 2001-05-01	19.95 2001-05-31	3.96	12.56	-5.68
2001 April	20	19.25 2001-04-27	16.00 2001-04-05	17.30 2001-04-02	19.16 2001-04-30	10.75	11.27	-7.51
2001 March	22	18.48 2001-03-23	15.70 2001-03-12	16.45 2001-03-01	17.59 2001-03-30	6.93	12.34	-4.56
2001 February	2	17.30 2001-02-28	16.00 2001-02-27	16.50 2001-02-27	17.05 2001-02-28	3.33	4.85	-3.03

CEO Dividends

This table shows historical dividends paid by CEO.
There were at least 39 dividends paid by CEO.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	2.39	4.35		177.54				1.87
2020-09-02	2.58100	9.66	quaterly	91	2020-09-03	2020-10-23	2020-08-19	2.41
2020-06-03	5.80400	6.73	reintroduced	266	2020-06-04	2020-07-17	2020-03-25	4.91
2019-09-11	4.20700	10.29	quaterly	99	-	-	-	2.79
2019-06-04	5.11581	4.30	reintroduced	272	-	-	-	3.20
2018-09-05	3.82200	9.16	quaterly	91	-	-	-	2.28
2018-06-06	3.41993	2.67	reintroduced	273	-	-	-	2.00
2017-09-06	2.55700	8.43	quaterly	92	-	-	-	2.12
2017-06-06	2.96098	3.53	reintroduced	273	-	-	-	2.64
2016-09-06	1.54800	4.96	quaterly	92	-	-	-	1.25
2016-06-06	3.22339	3.55	reintroduced	272	-	-	-	2.65
2015-09-08	3.22500	10.48	quaterly	98	-	-	-	2.81
2015-06-02	4.12674	3.70	reintroduced	265	-	-	-	2.69
2014-09-10	3.22240	6.20	quaterly	99	-	-	-	1.68
2014-06-03	4.12500	3.20	reintroduced	273	-	-	-	2.39
2013-09-03	3.22400	5.98	quaterly	98	-	-	-	1.61
2013-05-28	4.12196	3.16	reintroduced	266	-	-	-	2.31
2012-09-04	1.93400	3.76	quaterly	102	-	-	-	1.05
2012-05-25	3.60866	2.74	reintroduced	267	-	-	-	2.00
2011-09-01	3.20875	5.44	quaterly	108	-	-	-	1.61
2011-05-16	2.89066	1.78	reintroduced	259	-	-	-	1.26
2010-08-30	2.43362	4.59	custom	115	-	-	-	1.45
2010-05-07	2.30996	2.16	custom	245	-	-	-	1.45
2009-09-04	2.32249	5.62	custom	113	-	-	-	1.74
2009-05-14	2.58100	3.04	custom	248	-	-	-	2.06
2008-09-08	2.57357	6.14	custom	115	-	-	-	1.93
2008-05-16	2.18450	1.67	custom	249	-	-	-	1.14
2007-09-10	1.66600	4.12	custom	119	-	-	-	1.34
2007-05-14	1.79189	3.01	custom	245	-	-	-	2.02
2006-09-11	1.54000	5.74	custom	123	-	-	-	1.94
2006-05-11	1.28800	2.34	custom	244	-	-	-	1.56
2005-09-09	0.64300	2.77	custom	120	-	-	-	0.91
2005-05-12	0.38500	1.09	custom	241	-	-	-	0.72
2004-09-13	0.38400	1.94	custom	154	-	-	-	0.82
2004-04-12	0.30800	1.27	custom	210	-	-	-	0.73
2003-09-15	0.35900	3.22	custom	119	-	-	-	1.05
2003-05-19	0.76930	4.30	custom	243	-	-	-	2.87
2002-09-18	0.28210	3.20	custom	119	-	-	-	1.04
2002-05-22	0.36000	2.02	custom	246	-	-	-	1.36
2001-09-18	0.24000	1.67	custom	0	-	-	-	1.12

CEO Stock Splits

This table shows CEO stock splits.

There are no CEO stock splits to display.

CEO Basic Information

Ticker, symbol:

CEO
Full title:

CNOOC Limited
First trading day:

2001-02-27
Last trading day:

2022-02-09
Total trading days:

5,047
Last close price:

121.76 (+1.00%)
Market cap:

43.63B
Stock Exchange:

NYSE
Sector:

Energy
Industry:

Oil & Gas Production
CEO CEO:

Mr. Keqiang Xu
Full-time employees:

18,425
Address:

Bank of China Tower
Central
Description:

CNOOC Limited, an investment holding company, explores for, develops, produces, and sells crude oil and natural gas in offshore China, Canada, the United States, the United Kingdom, Nigeria, Argentina, Indonesia, Uganda, Iraq, Brazil, Guyana, Russia, Australia, and internationally. The company operates through three segments: E&P, Trading Business, and Corporate. It produces offshore crude oil and natural gas primarily in Bohai, the Western South China Sea, the Eastern South China Sea, and the East China Sea in offshore China. The company also holds interests in various oil and gas assets in Asia, Africa, North America, South America, Oceania, and Europe. As of December 31, 2019, it had net proved reserves of approximately 5.18 billion barrels of oil equivalent. In addition, the company is involved in the issuance of bonds; sale and marketing of petroleum and natural gas; and surface exploration and sale of coalbed methane. The company was incorporated in 1999 and is based in Central, Hong Kong. CNOOC Limited is a subsidiary of China National Offshore Oil Corporation.
Website:

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

852 2213 2500

Best intraday sessions of CEO

This table shows top 100 best intraday sessions of CEO.

Position	Date	Percentage
1	2008-10-13	11.79
2	2008-11-13	10.29
3	2008-11-26	9.89
4	2008-10-10	9.75
5	2008-11-24	7.11
6	2008-12-05	6.94
7	2008-09-16	6.52
8	2001-09-17	6.42
9	2009-03-23	6.42
10	2020-04-02	6.23
11	2008-01-22	6.18
12	2007-09-18	5.98
13	2007-11-13	5.98
14	2008-11-04	5.77
15	2008-11-21	5.68
16	2008-04-01	5.60
17	2008-10-28	5.58
18	2021-03-03	5.55
19	2010-05-21	5.55
20	2009-01-23	5.29
21	2011-08-09	5.15
22	2015-12-23	5.01
23	2009-03-12	4.89
24	2018-12-26	4.83
25	2008-10-20	4.81
26	2008-08-27	4.77
27	2021-01-28	4.73
28	2020-03-19	4.73
29	2009-02-24	4.69
30	2008-08-20	4.65
31	2009-02-05	4.64
32	2008-03-18	4.59
33	2008-08-13	4.53
34	2010-06-15	4.50
35	2008-12-03	4.50
36	2009-05-04	4.44
37	2008-09-18	4.33
38	2008-01-23	4.27
39	2008-06-05	4.25
40	2008-03-11	4.25
41	2011-10-06	4.23
42	2015-10-02	4.17
43	2008-04-16	4.17
44	2002-11-20	4.17
45	2002-07-24	4.15
46	2007-11-20	4.13
47	2016-01-21	4.13
48	2015-08-27	4.07
49	2007-10-18	4.06
50	2009-01-21	3.95
51	2008-03-13	3.93
52	2002-10-30	3.92
53	2008-12-12	3.91
54	2003-12-11	3.88
55	2007-10-17	3.86
56	2011-10-24	3.84
57	2008-01-31	3.78
58	2018-02-14	3.78
59	2001-12-24	3.78
60	2008-02-01	3.77
61	2008-07-30	3.76
62	2011-08-11	3.68
63	2011-09-06	3.65
64	2015-02-03	3.65
65	2016-03-02	3.65
66	2011-10-10	3.64
67	2008-11-07	3.64
68	2009-03-17	3.63
69	2016-02-03	3.63
70	2020-03-23	3.61
71	2010-05-25	3.59
72	2011-10-04	3.58
73	2008-03-24	3.57
74	2009-03-10	3.55
75	2008-09-25	3.53
76	2008-08-06	3.52
77	2006-06-29	3.51
78	2016-03-16	3.47
79	2008-10-17	3.46
80	2019-08-13	3.45
81	2009-10-29	3.44
82	2006-06-14	3.42
83	2008-02-20	3.41
84	2002-04-01	3.40
85	2011-10-05	3.40
86	2008-12-08	3.39
87	2008-12-16	3.37
88	2009-05-18	3.37
89	2020-06-25	3.37
90	2009-07-23	3.36
91	2008-10-31	3.35
92	2016-02-12	3.31
93	2015-03-18	3.30
94	2006-06-21	3.29
95	2004-04-22	3.29
96	2008-10-08	3.29
97	2014-12-17	3.27
98	2011-08-23	3.27
99	2005-07-29	3.27
100	2020-03-30	3.26

Worst intraday sessions of CEO

This table shows the worst 100 intraday sessions of CEO.

Position	Date	Percentage
1	2008-10-09	-10.55
2	2008-10-15	-9.46
3	2008-11-05	-9.22
4	2008-09-29	-9.02
5	2020-11-30	-8.18
6	2008-12-01	-8.10
7	2008-10-07	-7.90
8	2008-01-17	-7.40
9	2008-11-19	-7.11
10	2009-03-02	-7.00
11	2008-11-06	-7.00
12	2008-09-09	-6.31
13	2008-10-22	-6.11
14	2007-10-19	-6.05
15	2008-10-14	-5.97
16	2008-12-18	-5.89
17	2008-10-02	-5.76
18	2007-11-12	-5.73
19	2008-03-19	-5.70
20	2008-02-06	-5.36
21	2015-08-25	-5.26
22	2009-05-07	-5.21
23	2020-03-12	-5.15
24	2009-01-20	-5.02
25	2008-11-12	-4.86
26	2009-02-23	-4.81
27	2007-12-11	-4.68
28	2007-02-27	-4.66
29	2012-06-21	-4.54
30	2020-03-20	-4.38
31	2020-04-30	-4.38
32	2020-05-12	-4.37
33	2002-07-26	-4.34
34	2009-02-10	-4.34
35	2011-09-21	-4.32
36	2008-11-20	-4.28
37	2007-11-14	-4.25
38	2011-09-22	-4.24
39	2009-02-17	-4.19
40	2020-04-07	-4.19
41	2018-02-08	-4.16
42	2018-10-24	-4.16
43	2008-01-15	-4.12
44	2020-12-01	-4.01
45	2020-04-09	-4.00
46	2021-02-25	-3.97
47	2009-10-30	-3.91
48	2020-03-06	-3.91
49	2008-08-04	-3.88
50	2018-12-18	-3.84
51	2002-07-22	-3.81
52	2006-06-19	-3.79
53	2007-10-03	-3.77
54	2008-12-15	-3.76
55	2006-05-17	-3.69
56	2008-09-23	-3.68
57	2008-09-08	-3.64
58	2011-11-17	-3.62
59	2007-11-26	-3.61
60	2007-11-19	-3.57
61	2010-05-06	-3.53
62	2008-02-29	-3.53
63	2007-08-28	-3.52
64	2006-06-12	-3.50
65	2003-12-26	-3.50
66	2011-09-28	-3.50
67	2001-04-03	-3.47
68	2014-10-29	-3.45
69	2018-11-20	-3.43
70	2007-11-01	-3.40
71	2007-08-03	-3.35
72	2005-05-12	-3.35
73	2008-01-25	-3.33
74	2008-07-09	-3.32
75	2020-03-10	-3.32
76	2002-08-01	-3.31
77	2016-10-26	-3.28
78	2018-12-07	-3.25
79	2009-01-12	-3.23
80	2004-05-19	-3.21
81	2008-12-11	-3.19
82	2011-10-17	-3.19
83	2007-11-21	-3.17
84	2010-02-04	-3.17
85	2018-10-10	-3.16
86	2020-03-11	-3.15
87	2006-06-05	-3.14
88	2018-02-07	-3.14
89	2005-10-05	-3.13
90	2020-02-25	-3.13
91	2006-04-20	-3.11
92	2001-04-12	-3.11
93	2020-06-19	-3.10
94	2009-10-28	-3.09
95	2011-10-25	-3.08
96	2009-07-07	-3.07
97	2018-11-13	-3.06
98	2005-08-17	-3.06
99	2009-08-14	-3.04
100	2015-12-07	-3.03

Best after-hours sessions of CEO

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

Position	Date	Percentage
1	2008-09-18	13.95
2	2008-10-29	13.54
3	2008-10-10	11.70
4	2015-08-26	11.42
5	2008-12-09	10.99
6	2003-07-28	9.59
7	2008-11-06	9.41
8	2015-10-06	8.78
9	2020-03-12	8.72
10	2020-05-15	8.23
11	2020-03-09	8.06
12	2008-11-07	7.92
13	2020-11-06	7.79
14	2007-10-26	7.71
15	2009-03-09	7.63
16	2004-05-18	7.59
17	2001-02-27	7.25
18	2011-10-26	7.22
19	2001-04-17	7.08
20	2008-10-27	7.07
21	2019-09-13	6.76
22	2007-09-21	6.75
23	2020-04-01	6.51
24	2007-11-21	6.35
25	2009-03-03	6.29
26	2007-10-12	6.19
27	2008-12-05	6.14
28	2010-05-07	5.95
29	2009-05-29	5.92
30	2003-11-26	5.81
31	2007-09-18	5.79
32	2009-05-01	5.79
33	2006-06-14	5.76
34	2011-09-26	5.74
35	2009-03-20	5.67
36	2010-02-02	5.57
37	2008-01-08	5.54
38	2001-04-26	5.49
39	2020-04-21	5.49
40	2008-10-28	5.41
41	2001-06-19	5.40
42	2004-05-17	5.35
43	2007-11-19	5.31
44	2001-05-15	5.28
45	2014-11-20	5.27
46	2007-08-22	5.27
47	2009-02-20	5.20
48	2008-05-20	5.15
49	2009-02-17	5.05
50	2001-04-16	4.98
51	2018-08-23	4.96
52	2020-03-23	4.91
53	2008-03-27	4.89
54	2005-06-27	4.84
55	2009-09-04	4.83
56	2003-10-24	4.82
57	2006-02-03	4.82
58	2014-02-10	4.81
59	2018-11-23	4.77
60	2021-02-16	4.76
61	2001-03-21	4.76
62	2001-06-01	4.75
63	2001-10-08	4.72
64	2011-11-25	4.69
65	2016-01-21	4.65
66	2001-03-22	4.64
67	2005-08-09	4.64
68	2011-10-25	4.63
69	2011-10-07	4.63
70	2003-10-31	4.59
71	2011-11-29	4.58
72	2009-07-08	4.57
73	2009-05-07	4.52
74	2016-01-28	4.52
75	2007-03-05	4.51
76	2008-02-15	4.48
77	2013-07-10	4.47
78	2013-06-14	4.47
79	2009-07-17	4.46
80	2021-01-12	4.45
81	2009-05-28	4.43
82	2007-10-10	4.41
83	2001-05-10	4.39
84	2016-10-04	4.39
85	2004-09-22	4.36
86	2015-08-25	4.34
87	2007-08-30	4.33
88	2007-11-13	4.33
89	2020-12-11	4.32
90	2001-12-19	4.29
91	2020-11-09	4.29
92	2008-11-20	4.27
93	2009-07-31	4.25
94	2008-07-01	4.25
95	2021-02-01	4.24
96	2015-08-24	4.21
97	2007-10-22	4.18
98	2007-10-04	4.18
99	2002-07-03	4.17
100	2002-02-14	4.17

Worst after-hours sessions of CEO

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

Position	Date	Percentage
1	2020-03-06	-14.81
2	2008-01-18	-13.55
3	2020-11-27	-11.88
4	2008-10-09	-11.71
5	2008-10-23	-11.53
6	2020-03-13	-10.34
7	2015-08-21	-10.28
8	2008-10-03	-8.30
9	2011-09-02	-8.25
10	2007-11-02	-8.21
11	2008-10-24	-8.06
12	2008-10-07	-8.06
13	2008-09-16	-7.72
14	2008-10-16	-7.59
15	2003-12-12	-7.57
16	2008-08-29	-7.21
17	2015-07-07	-6.90
18	2008-10-14	-6.87
19	2016-01-14	-6.72
20	2016-06-23	-6.57
21	2011-08-05	-6.30
22	2020-03-17	-6.23
23	2021-01-21	-6.18
24	2004-01-08	-6.02
25	2015-08-31	-5.95
26	2020-03-11	-5.95
27	2008-11-10	-5.95
28	2008-03-12	-5.92
29	2009-02-13	-5.85
30	2021-01-28	-5.83
31	2008-09-26	-5.83
32	2004-05-07	-5.70
33	2008-09-25	-5.55
34	2007-10-05	-5.54
35	2008-01-29	-5.48
36	2008-02-08	-5.43
37	2010-05-24	-5.43
38	2016-04-27	-5.43
39	2003-09-16	-5.41
40	2004-04-20	-5.41
41	2009-11-25	-5.32
42	2008-03-19	-5.32
43	2008-03-14	-5.28
44	2008-09-12	-5.27
45	2008-11-05	-5.24
46	2008-12-03	-5.18
47	2011-10-03	-5.17
48	2008-11-13	-5.16
49	2001-03-23	-5.15
50	2014-01-17	-5.15
51	2011-08-17	-5.15
52	2011-01-27	-5.07
53	2011-03-14	-5.06
54	2007-08-27	-5.01
55	2003-12-29	-4.94
56	2008-03-17	-4.83
57	2008-01-15	-4.79
58	2016-01-29	-4.78
59	2001-09-20	-4.76
60	2007-10-17	-4.74
61	2004-11-24	-4.73
62	2016-01-19	-4.69
63	2020-03-10	-4.62
64	2003-11-05	-4.61
65	2008-09-02	-4.61
66	2002-10-21	-4.61
67	2014-11-26	-4.59
68	2018-12-04	-4.58
69	2008-05-22	-4.58
70	2007-08-15	-4.57
71	2009-05-22	-4.57
72	2018-05-22	-4.57
73	2018-09-04	-4.56
74	2011-09-21	-4.48
75	2007-12-06	-4.42
76	2015-12-04	-4.42
77	2018-12-31	-4.38
78	2001-11-14	-4.37
79	2001-12-06	-4.32
80	2008-05-28	-4.32
81	2008-04-23	-4.28
82	2021-02-23	-4.26
83	2003-09-18	-4.24
84	2003-06-04	-4.21
85	2011-07-19	-4.18
86	2010-06-03	-4.16
87	2020-01-17	-4.14
88	2004-06-17	-4.14
89	2009-03-04	-4.14
90	2009-01-06	-4.13
91	2009-02-27	-4.11
92	2012-02-17	-4.10
93	2002-08-21	-4.08
94	2001-06-08	-4.08
95	2009-05-08	-4.03
96	2003-07-29	-4.02
97	2014-09-09	-4.02
98	2002-09-10	-4.01
99	2008-09-15	-3.97
100	2008-01-14	-3.96

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:30:38

CEO information

Full title

CNOOC Limited
First trading day

2001-02-27
Last trading day

2022-02-09
Total trading days

5,047
Last close price

121.76 (+1.00%)
Market cap

43.63B
Stock Exchange

NYSE
Sector

Energy
Industry

Oil & Gas Production
CEO CEO

Mr. Keqiang Xu
Full-time employees

18,425
Address

Bank of China Tower
Central
Website

http://www.cnoocltd.com
Phone number

852 2213 2500
Description

CNOOC Limited, an investment holding company, explores for, develops, produces, and sells crude oil and natural gas in offshore China, Canada, the United States, the United Kingdom, Nigeria, Argentina, Indonesia, Uganda, Iraq, Brazil, Guyana, Russia, Australia, and internationally. The company operates through three segments: E&P, Trading Business, and Corporate. It produces offshore crude oil and natural gas primarily in Bohai, the Western South China Sea, the Eastern South China Sea, and the East China Sea in offshore China. The company also holds interests in various oil and gas assets in Asia, Africa, North America, South America, Oceania, and Europe. As of December 31, 2019, it had net proved reserves of approximately 5.18 billion barrels of oil equivalent. In addition, the company is involved in the issuance of bonds; sale and marketing of petroleum and natural gas; and surface exploration and sale of coalbed methane. The company was incorporated in 1999 and is based in Central, Hong Kong. CNOOC Limited is a subsidiary of China National Offshore Oil Corporation.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

138 -- 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...