| January 8 / 8 | February 9 / 7 | March 11 / 5 | April 11 / 5 | May 7 / 9 | June 5 / 11 | July 12 / 4 | August 5 / 12 | September 9 / 8 | October 8 / 9 | November 8 / 9 | December 9 / 8 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: -1.61 Change %: -4.13% Open: 38.95000076 Close: 37.34000015 High: 39.04000092 Low: 35.88999939 Volume: 18770600 | Change: 1.89 Change %: 5.02% Open: 37.65000153 Close: 39.54000092 High: 39.79000092 Low: 36.47999954 Volume: 9209400 | Change: 0.22 Change %: 0.55% Open: 39.74000168 Close: 39.95999908 High: 41.56000137 Low: 39.16999817 Volume: 12013200 | Change: -1.58 Change %: -3.95% Open: 39.97000122 Close: 38.38999939 High: 40.86000061 Low: 38.11999893 Volume: 5187600 | Change: 3.44 Change %: 8.94% Open: 38.49000168 Close: 41.93000031 High: 42.00000000 Low: 38.40999985 Volume: 3482400 | Change: -1.98 Change %: -4.69% Open: 42.22999954 Close: 40.25000000 High: 42.65000153 Low: 39.83000183 Volume: 3577900 | Change: 0.01 Change %: 0.02% Open: 40.49000168 Close: 40.50000000 High: 41.77000046 Low: 38.99000168 Volume: 4566400 | Change: 1.90 Change %: 4.72% Open: 40.27000046 Close: 42.16999817 High: 42.34999847 Low: 37.27000046 Volume: 3133900 | Change: 1.39 Change %: 3.31% Open: 42.02000046 Close: 43.40999985 High: 43.95999908 Low: 39.70999908 Volume: 2544400 | Change: -3.35 Change %: -7.74% Open: 43.27000046 Close: 39.91999817 High: 43.27000046 Low: 39.59000015 Volume: 3787100 | Change: -1.45 Change %: -3.62% Open: 40.11000061 Close: 38.65999985 High: 40.93999863 Low: 37.47000122 Volume: 4167300 | Change: -1.37 Change %: -3.53% Open: 38.79999924 Close: 37.43000031 High: 40.27000046 Low: 37.36000061 Volume: 3328000 |
| 2023 | Change: 2.13 Change %: 6.49% Open: 32.81999969 Close: 34.95000076 High: 36.06999969 Low: 32.54000092 Volume: 19770400 | Change: 0.17 Change %: 0.48% Open: 35.15000153 Close: 35.31999969 High: 36.88999939 Low: 34.72999954 Volume: 13504600 | Change: 0.03 Change %: 0.08% Open: 35.50999832 Close: 35.54000092 High: 36.08000183 Low: 32.47000122 Volume: 13559000 | Change: 1.86 Change %: 5.26% Open: 35.34999847 Close: 37.20999908 High: 37.22999954 Low: 34.68000031 Volume: 8555400 | Change: -2.86 Change %: -7.69% Open: 37.20000076 Close: 34.34000015 High: 37.33000183 Low: 33.93000031 Volume: 8733200 | Change: 1.18 Change %: 3.45% Open: 34.24000168 Close: 35.41999817 High: 36.34000015 Low: 33.99000168 Volume: 9876800 | Change: 0.65 Change %: 1.85% Open: 35.11000061 Close: 35.75999832 High: 36.93000031 Low: 33.63000107 Volume: 5114200 | Change: -2.06 Change %: -5.82% Open: 35.38000107 Close: 33.31999969 High: 35.52999878 Low: 32.33000183 Volume: 8059200 | Change: -0.74 Change %: -2.20% Open: 33.70999908 Close: 32.97000122 High: 33.70999908 Low: 31.96999931 Volume: 10206000 | Change: -1.23 Change %: -3.76% Open: 32.68999863 Close: 31.45999908 High: 34.11999893 Low: 30.69000053 Volume: 14715600 | Change: 4.91 Change %: 15.79% Open: 31.10000038 Close: 36.00999832 High: 36.65000153 Low: 30.95000076 Volume: 13853600 | Change: 3.20 Change %: 8.82% Open: 36.27000046 Close: 39.47000122 High: 40.02999878 Low: 36.20999908 Volume: 7097800 |
| 2022 | Change: -4.49 Change %: -9.61% Open: 46.70000076 Close: 42.20999908 High: 47.13999939 Low: 40.02999878 Volume: 24015000 | Change: -4.91 Change %: -11.49% Open: 42.72999954 Close: 37.81999969 High: 43.56999969 Low: 36.08000183 Volume: 21488200 | Change: 1.39 Change %: 3.71% Open: 37.45999908 Close: 38.84999847 High: 40.58000183 Low: 32.93000031 Volume: 33148000 | Change: -3.68 Change %: -9.30% Open: 39.59000015 Close: 35.90999985 High: 40.13999939 Low: 35.33000183 Volume: 20117400 | Change: 0.98 Change %: 2.76% Open: 35.52000046 Close: 36.50000000 High: 36.81999969 Low: 32.43999863 Volume: 25952800 | Change: -6.30 Change %: -17.14% Open: 36.75000000 Close: 30.45000076 High: 37.58000183 Low: 29.90999985 Volume: 24772200 | Change: 3.84 Change %: 12.73% Open: 30.17000008 Close: 34.00999832 High: 34.02000046 Low: 29.35000038 Volume: 15998000 | Change: -3.36 Change %: -10.05% Open: 33.43999863 Close: 30.07999992 High: 34.24000168 Low: 30.03000069 Volume: 19271600 | Change: -2.09 Change %: -7.12% Open: 29.34000015 Close: 27.25000000 High: 31.84000015 Low: 26.39999962 Volume: 21814300 | Change: 2.01 Change %: 7.32% Open: 27.45000076 Close: 29.45999908 High: 30.19000053 Low: 26.01000023 Volume: 23349400 | Change: 3.26 Change %: 10.78% Open: 30.22999954 Close: 33.49000168 High: 34.25000000 Low: 28.57999992 Volume: 17664300 | Change: -1.87 Change %: -5.47% Open: 34.20000076 Close: 32.33000183 High: 35.15999985 Low: 31.96999931 Volume: 16994200 |
| 2021 | Change: -0.28 Change %: -0.68% Open: 40.97000122 Close: 40.68999863 High: 42.33000183 Low: 40.02999878 Volume: 10365400 | Change: 0.71 Change %: 1.72% Open: 41.31000137 Close: 42.02000046 High: 43.84999847 Low: 41.11000061 Volume: 7358000 | Change: 1.84 Change %: 4.31% Open: 42.72000122 Close: 44.56000137 High: 45.43999863 Low: 42.20999908 Volume: 7780200 | Change: 1.36 Change %: 3.02% Open: 45.06000137 Close: 46.41999817 High: 48.33000183 Low: 44.93000031 Volume: 8892600 | Change: 1.56 Change %: 3.33% Open: 46.90999985 Close: 48.47000122 High: 48.74000168 Low: 45.74000168 Volume: 10919200 | Change: -2.81 Change %: -5.71% Open: 49.20999908 Close: 46.40000153 High: 49.45999908 Low: 45.43999863 Volume: 7480600 | Change: 2.02 Change %: 4.35% Open: 46.38999939 Close: 48.40999985 High: 48.97000122 Low: 45.72999954 Volume: 18306400 | Change: -0.86 Change %: -1.76% Open: 48.77000046 Close: 47.90999985 High: 49.13999939 Low: 46.27999878 Volume: 14150400 | Change: -3.13 Change %: -6.52% Open: 47.97999954 Close: 44.84999847 High: 48.93000031 Low: 44.56000137 Volume: 13449000 | Change: 2.84 Change %: 6.30% Open: 45.06999969 Close: 47.90999985 High: 48.77999878 Low: 44.06999969 Volume: 21095000 | Change: -3.07 Change %: -6.38% Open: 48.13000107 Close: 45.06000137 High: 49.13999939 Low: 44.40000153 Volume: 11961200 | Change: 0.69 Change %: 1.51% Open: 45.63999939 Close: 46.33000183 High: 46.95000076 Low: 43.61999893 Volume: 20670800 |
| 2020 | Change: -1.66 Change %: -4.93% Open: 33.66999817 Close: 32.00999832 High: 33.81999969 Low: 31.85000038 Volume: 14573800 | Change: -1.57 Change %: -4.91% Open: 31.95000076 Close: 30.37999916 High: 34.27000046 Low: 29.45999908 Volume: 14121800 | Change: -5.04 Change %: -16.45% Open: 30.62999916 Close: 25.59000015 High: 31.94000053 Low: 21.37999916 Volume: 25086800 | Change: 2.82 Change %: 11.45% Open: 24.62000084 Close: 27.44000053 High: 28.27000046 Low: 23.67000008 Volume: 8399600 | Change: 3.24 Change %: 12.02% Open: 26.95000076 Close: 30.19000053 High: 30.45000076 Low: 25.55999947 Volume: 6232000 | Change: 0.76 Change %: 2.51% Open: 30.30999947 Close: 31.06999969 High: 32.90000153 Low: 29.39999962 Volume: 7816400 | Change: 2.63 Change %: 8.42% Open: 31.22999954 Close: 33.86000061 High: 35.29000092 Low: 31.21999931 Volume: 7804000 | Change: 1.23 Change %: 3.57% Open: 34.45999908 Close: 35.68999863 High: 36.25999832 Low: 34.33000183 Volume: 10054400 | Change: -0.36 Change %: -1.01% Open: 35.66999817 Close: 35.31000137 High: 36.40000153 Low: 33.59999847 Volume: 12186000 | Change: -1.92 Change %: -5.38% Open: 35.70000076 Close: 33.77999878 High: 36.84000015 Low: 33.50000000 Volume: 8931400 | Change: 4.69 Change %: 13.71% Open: 34.22000122 Close: 38.90999985 High: 39.97999954 Low: 34.09999847 Volume: 5736600 | Change: 0.30 Change %: 0.76% Open: 39.50000000 Close: 39.79999924 High: 40.72000122 Low: 38.90999985 Volume: 7435400 |
| 2019 | Change: 2.29 Change %: 8.32% Open: 27.53000069 Close: 29.81999969 High: 29.90999985 Low: 27.30999947 Volume: 17266800 | Change: 0.22 Change %: 0.73% Open: 29.94000053 Close: 30.15999985 High: 30.40999985 Low: 29.23999977 Volume: 14261000 | Change: -0.15 Change %: -0.49% Open: 30.37000084 Close: 30.21999931 High: 31.56999969 Low: 29.04999924 Volume: 17103800 | Change: 1.48 Change %: 4.82% Open: 30.72999954 Close: 32.20999908 High: 32.77000046 Low: 30.65999985 Volume: 13832200 | Change: -2.98 Change %: -9.27% Open: 32.15999985 Close: 29.18000031 High: 32.33000183 Low: 28.89999962 Volume: 14607400 | Change: 1.75 Change %: 6.02% Open: 29.09000015 Close: 30.84000015 High: 31.01000023 Low: 28.96999931 Volume: 14450600 | Change: -1.96 Change %: -6.29% Open: 31.17000008 Close: 29.20999908 High: 31.43000031 Low: 28.95999908 Volume: 18734000 | Change: -1.00 Change %: -3.41% Open: 29.31999969 Close: 28.31999969 High: 29.60000038 Low: 27.14999962 Volume: 25229400 | Change: 1.46 Change %: 5.22% Open: 27.98999977 Close: 29.45000076 High: 30.56999969 Low: 27.88999939 Volume: 15895800 | Change: 2.15 Change %: 7.32% Open: 29.37000084 Close: 31.52000046 High: 31.77000046 Low: 28.06999969 Volume: 19641400 | Change: -0.08 Change %: -0.25% Open: 31.79999924 Close: 31.71999931 High: 32.34999847 Low: 31.36000061 Volume: 10344000 | Change: 1.02 Change %: 3.20% Open: 31.87999916 Close: 32.90000153 High: 33.49000168 Low: 31.19000053 Volume: 10701200 |
| 2018 | Change: 1.86 Change %: 5.44% Open: 34.15999985 Close: 36.02000046 High: 36.70999908 Low: 34.06000137 Volume: 15336400 | Change: -2.22 Change %: -6.14% Open: 36.13999939 Close: 33.91999817 High: 36.45999908 Low: 32.43999863 Volume: 17591600 | Change: -0.34 Change %: -1.01% Open: 33.81999969 Close: 33.47999954 High: 34.86999893 Low: 32.74000168 Volume: 21689400 | Change: -0.60 Change %: -1.79% Open: 33.45000076 Close: 32.84999847 High: 34.15000153 Low: 32.02000046 Volume: 10517800 | Change: -0.13 Change %: -0.40% Open: 32.54000092 Close: 32.40999985 High: 34.50000000 Low: 31.98999977 Volume: 16272600 | Change: -2.21 Change %: -6.75% Open: 32.72000122 Close: 30.51000023 High: 33.77999878 Low: 29.80999947 Volume: 9216000 | Change: 2.30 Change %: 7.66% Open: 30.03000069 Close: 32.33000183 High: 32.58000183 Low: 30.03000069 Volume: 6514800 | Change: -0.49 Change %: -1.51% Open: 32.36000061 Close: 31.87000084 High: 32.41999817 Low: 30.28000069 Volume: 6596000 | Change: 1.17 Change %: 3.70% Open: 31.64999962 Close: 32.81999969 High: 33.43999863 Low: 31.15999985 Volume: 9071800 | Change: -3.45 Change %: -10.52% Open: 32.81000137 Close: 29.36000061 High: 32.86000061 Low: 28.29999924 Volume: 12077000 | Change: -0.57 Change %: -1.92% Open: 29.72999954 Close: 29.15999985 High: 30.22999954 Low: 27.95000076 Volume: 17925400 | Change: -1.58 Change %: -5.30% Open: 29.81999969 Close: 28.23999977 High: 29.84000015 Low: 26.55999947 Volume: 26436200 |
| 2017 | Change: 1.68 Change %: 5.83% Open: 28.81999969 Close: 30.50000000 High: 30.57999992 Low: 28.61000061 Volume: 16222800 | Change: -0.44 Change %: -1.43% Open: 30.75000000 Close: 30.30999947 High: 31.06999969 Low: 30.18000031 Volume: 12070200 | Change: 0.85 Change %: 2.77% Open: 30.71999931 Close: 31.56999969 High: 31.85000038 Low: 30.29999924 Volume: 13096200 | Change: 1.55 Change %: 4.91% Open: 31.55999947 Close: 33.11000061 High: 33.29000092 Low: 30.81999969 Volume: 13710000 | Change: 0.74 Change %: 2.22% Open: 33.31000137 Close: 34.04999924 High: 34.34000015 Low: 33.06999969 Volume: 18313000 | Change: -0.27 Change %: -0.79% Open: 34.18999863 Close: 33.91999817 High: 34.72000122 Low: 33.16999817 Volume: 13707400 | Change: 0.17 Change %: 0.50% Open: 33.97999954 Close: 34.15000153 High: 35.31999969 Low: 33.79999924 Volume: 16447800 | Change: 0.10 Change %: 0.29% Open: 34.61999893 Close: 34.72000122 High: 34.75000000 Low: 33.50999832 Volume: 11070800 | Change: 0.95 Change %: 2.72% Open: 34.93000031 Close: 35.88000107 High: 35.88999939 Low: 34.40000153 Volume: 7638800 | Change: -0.10 Change %: -0.28% Open: 35.68000031 Close: 35.58000183 High: 36.38999939 Low: 35.31000137 Volume: 10638400 | Change: -1.35 Change %: -3.79% Open: 35.63000107 Close: 34.27999878 High: 35.68999863 Low: 34.11000061 Volume: 9950200 | Change: -0.31 Change %: -0.91% Open: 34.20999908 Close: 33.90000153 High: 34.38999939 Low: 33.36999893 Volume: 10423200 |
| 2016 | Change: -1.43 Change %: -4.97% Open: 28.79999924 Close: 27.37000084 High: 28.80999947 Low: 25.65999985 Volume: 17198800 | Change: 0.34 Change %: 1.25% Open: 27.10000038 Close: 27.44000053 High: 28.14999962 Low: 25.62999916 Volume: 8230200 | Change: 1.92 Change %: 6.97% Open: 27.53000069 Close: 29.45000076 High: 29.81999969 Low: 27.38999939 Volume: 6942000 | Change: 1.12 Change %: 3.85% Open: 29.11000061 Close: 30.22999954 High: 31.21999931 Low: 28.68000031 Volume: 8754800 | Change: -0.74 Change %: -2.44% Open: 30.29000092 Close: 29.54999924 High: 30.42000008 Low: 28.42000008 Volume: 10087200 | Change: -2.01 Change %: -6.85% Open: 29.36000061 Close: 27.35000038 High: 30.38999939 Low: 25.11000061 Volume: 15055200 | Change: 0.45 Change %: 1.63% Open: 27.57999992 Close: 28.03000069 High: 28.12999916 Low: 25.78000069 Volume: 10090200 | Change: 0.82 Change %: 2.96% Open: 27.73999977 Close: 28.55999947 High: 29.18000031 Low: 27.38999939 Volume: 8587200 | Change: 0.40 Change %: 1.40% Open: 28.67000008 Close: 29.06999969 High: 29.55999947 Low: 28.27000046 Volume: 10247000 | Change: -1.72 Change %: -5.88% Open: 29.26000023 Close: 27.54000092 High: 29.38999939 Low: 27.46999931 Volume: 8871400 | Change: -0.27 Change %: -0.97% Open: 27.76000023 Close: 27.48999977 High: 27.93000031 Low: 26.86000061 Volume: 9666200 | Change: 1.23 Change %: 4.47% Open: 27.50000000 Close: 28.72999954 High: 29.19000053 Low: 27.32999992 Volume: 13835200 |
| 2015 | Change: 0.71 Change %: 2.24% Open: 31.72999954 Close: 32.43999863 High: 32.75999832 Low: 30.15999985 Volume: 10837000 | Change: 2.12 Change %: 6.50% Open: 32.59999847 Close: 34.72000122 High: 34.79000092 Low: 32.34000015 Volume: 10215200 | Change: -1.07 Change %: -3.10% Open: 34.54999924 Close: 33.47999954 High: 34.72000122 Low: 32.63999939 Volume: 10458000 | Change: 0.40 Change %: 1.19% Open: 33.61999893 Close: 34.02000046 High: 35.04000092 Low: 33.34000015 Volume: 15380400 | Change: -0.22 Change %: -0.64% Open: 34.18000031 Close: 33.95999908 High: 34.72999954 Low: 33.47000122 Volume: 8096400 | Change: -2.39 Change %: -7.00% Open: 34.15999985 Close: 31.77000046 High: 35.18000031 Low: 31.54999924 Volume: 12297200 | Change: -0.41 Change %: -1.26% Open: 32.45000076 Close: 32.04000092 High: 32.93000031 Low: 30.29999924 Volume: 10481600 | Change: -1.68 Change %: -5.25% Open: 32.02000046 Close: 30.34000015 High: 32.20999908 Low: 29.12000084 Volume: 15592800 | Change: -0.69 Change %: -2.32% Open: 29.71999931 Close: 29.03000069 High: 31.37000084 Low: 27.88999939 Volume: 14220600 | Change: 1.08 Change %: 3.72% Open: 29.06999969 Close: 30.14999962 High: 31.26000023 Low: 28.61000061 Volume: 5949400 | Change: -0.07 Change %: -0.23% Open: 30.34000015 Close: 30.27000046 High: 30.57999992 Low: 29.07999992 Volume: 6280600 | Change: -1.27 Change %: -4.17% Open: 30.45000076 Close: 29.18000031 High: 30.69000053 Low: 28.21999931 Volume: 8222400 |
| 2014 | Change: -0.90 Change %: -2.57% Open: 35.02000046 Close: 34.11999893 High: 36.06999969 Low: 33.91999817 Volume: 7541400 | Change: 2.37 Change %: 6.95% Open: 34.11999893 Close: 36.49000168 High: 36.79999924 Low: 33.34000015 Volume: 5342000 | Change: 0.87 Change %: 2.43% Open: 35.75000000 Close: 36.61999893 High: 37.04999924 Low: 35.25999832 Volume: 9504400 | Change: -0.06 Change %: -0.16% Open: 36.93000031 Close: 36.86999893 High: 37.11000061 Low: 35.09000015 Volume: 7551600 | Change: 0.14 Change %: 0.38% Open: 36.84999847 Close: 36.99000168 High: 37.34000015 Low: 36.22000122 Volume: 8837000 | Change: -1.70 Change %: -4.60% Open: 36.97999954 Close: 35.27999878 High: 37.33000183 Low: 34.72000122 Volume: 6446600 | Change: -1.31 Change %: -3.70% Open: 35.41999817 Close: 34.11000061 High: 35.59000015 Low: 34.06999969 Volume: 12533600 | Change: -0.06 Change %: -0.18% Open: 34.11000061 Close: 34.04999924 High: 34.56000137 Low: 32.93000031 Volume: 9854200 | Change: -0.87 Change %: -2.56% Open: 33.95999908 Close: 33.09000015 High: 34.27000046 Low: 32.61999893 Volume: 7189000 | Change: 0.01 Change %: 0.03% Open: 32.90999985 Close: 32.91999817 High: 32.91999817 Low: 29.68000031 Volume: 11152200 | Change: 0.93 Change %: 2.85% Open: 32.59999847 Close: 33.52999878 High: 33.91999817 Low: 32.31999969 Volume: 7319000 | Change: -1.91 Change %: -5.69% Open: 33.58000183 Close: 31.67000008 High: 33.61999893 Low: 31.13999939 Volume: 8733400 |
| 2013 | Change: 1.50 Change %: 4.91% Open: 30.55999947 Close: 32.06000137 High: 32.40999985 Low: 29.81999969 Volume: 8582600 | Change: -0.30 Change %: -0.92% Open: 32.63999939 Close: 32.34000015 High: 33.45999908 Low: 31.59000015 Volume: 8560000 | Change: 0.16 Change %: 0.49% Open: 32.34999847 Close: 32.50999832 High: 33.59999847 Low: 32.00000000 Volume: 8527200 | Change: 0.70 Change %: 2.16% Open: 32.45000076 Close: 33.15000153 High: 33.56000137 Low: 31.02000046 Volume: 8488400 | Change: -0.46 Change %: -1.39% Open: 33.20999908 Close: 32.75000000 High: 34.40000153 Low: 32.72000122 Volume: 7631400 | Change: -3.36 Change %: -10.13% Open: 33.16999817 Close: 29.80999947 High: 33.49000168 Low: 29.42000008 Volume: 13661000 | Change: 2.89 Change %: 9.57% Open: 30.20999908 Close: 33.09999847 High: 33.45000076 Low: 29.78000069 Volume: 6119600 | Change: -1.17 Change %: -3.53% Open: 33.11999893 Close: 31.95000076 High: 33.99000168 Low: 31.87999916 Volume: 6939600 | Change: 1.44 Change %: 4.39% Open: 32.81000137 Close: 34.25000000 High: 35.70000076 Low: 32.56000137 Volume: 5483600 | Change: -0.30 Change %: -0.87% Open: 34.49000168 Close: 34.18999863 High: 35.52999878 Low: 33.15000153 Volume: 7468000 | Change: 0.57 Change %: 1.68% Open: 33.83000183 Close: 34.40000153 High: 34.65999985 Low: 32.79000092 Volume: 5560400 | Change: 1.39 Change %: 4.04% Open: 34.43999863 Close: 35.83000183 High: 35.93999863 Low: 32.61999893 Volume: 3567800 |
| 2012 | Change: 1.02 Change %: 3.95% Open: 25.82999992 Close: 26.85000038 High: 27.37000084 Low: 25.04000092 Volume: 9885600 | Change: 1.97 Change %: 7.18% Open: 27.44000053 Close: 29.40999985 High: 29.94000053 Low: 27.40999985 Volume: 9805400 | Change: -0.49 Change %: -1.66% Open: 29.50000000 Close: 29.01000023 High: 29.62000084 Low: 27.21999931 Volume: 7161000 | Change: -0.47 Change %: -1.63% Open: 28.79999924 Close: 28.32999992 High: 29.52000046 Low: 26.42000008 Volume: 11431200 | Change: -3.73 Change %: -13.19% Open: 28.27000046 Close: 24.54000092 High: 28.70000076 Low: 23.94000053 Volume: 9171000 | Change: 1.82 Change %: 7.61% Open: 23.93000031 Close: 25.75000000 High: 26.52000046 Low: 23.67000008 Volume: 7019400 | Change: 1.45 Change %: 5.62% Open: 25.79000092 Close: 27.23999977 High: 27.39999962 Low: 24.93000031 Volume: 10161200 | Change: -0.06 Change %: -0.22% Open: 27.27000046 Close: 27.20999908 High: 28.46999931 Low: 26.67000008 Volume: 12446400 | Change: 1.29 Change %: 4.78% Open: 26.96999931 Close: 28.26000023 High: 29.73999977 Low: 26.59000015 Volume: 6753800 | Change: -0.84 Change %: -2.95% Open: 28.52000046 Close: 27.68000031 High: 29.01000023 Low: 27.22999954 Volume: 9558200 | Change: 0.81 Change %: 2.91% Open: 27.79999924 Close: 28.61000061 High: 28.75000000 Low: 26.26000023 Volume: 6743200 | Change: 1.34 Change %: 4.64% Open: 28.86000061 Close: 30.20000076 High: 30.21999931 Low: 28.59000015 Volume: 8480800 |
| 2011 | Change: 0.49 Change %: 1.54% Open: 31.73999977 Close: 32.22999954 High: 32.93999863 Low: 30.04999924 Volume: 11956600 | Change: -0.35 Change %: -1.08% Open: 32.31999969 Close: 31.96999931 High: 32.63000107 Low: 30.50000000 Volume: 38716000 | Change: 0.63 Change %: 1.96% Open: 32.15999985 Close: 32.79000092 High: 32.91999817 Low: 28.64999962 Volume: 23467200 | Change: 2.91 Change %: 8.87% Open: 32.79999924 Close: 35.70999908 High: 35.90000153 Low: 31.92000008 Volume: 9085200 | Change: -1.04 Change %: -2.90% Open: 35.90000153 Close: 34.86000061 High: 36.13999939 Low: 33.04999924 Volume: 11893400 | Change: -3.16 Change %: -9.04% Open: 34.93999863 Close: 31.78000069 High: 34.99000168 Low: 28.81999969 Volume: 16180400 | Change: -1.59 Change %: -5.04% Open: 31.56999969 Close: 29.97999954 High: 32.45999908 Low: 28.50000000 Volume: 12156400 | Change: -3.62 Change %: -11.92% Open: 30.37000084 Close: 26.75000000 High: 30.44000053 Low: 23.85000038 Volume: 28553000 | Change: -3.69 Change %: -13.83% Open: 26.68000031 Close: 22.98999977 High: 27.03000069 Low: 21.67000008 Volume: 9271400 | Change: 3.78 Change %: 16.59% Open: 22.78000069 Close: 26.55999947 High: 29.03000069 Low: 21.40999985 Volume: 8943800 | Change: 0.57 Change %: 2.29% Open: 24.94000053 Close: 25.51000023 High: 26.61000061 Low: 22.07999992 Volume: 13268000 | Change: -0.15 Change %: -0.59% Open: 25.29000092 Close: 25.13999939 High: 26.04999924 Low: 23.37000084 Volume: 10506800 |
| 2010 | Change: -1.51 Change %: -6.23% Open: 24.22999954 Close: 22.71999931 High: 25.20000076 Low: 22.54999924 Volume: 7177400 | Change: 0.30 Change %: 1.28% Open: 23.52000046 Close: 23.81999969 High: 24.14999962 Low: 21.85000038 Volume: 7112800 | Change: 1.60 Change %: 6.73% Open: 23.79000092 Close: 25.38999939 High: 26.25000000 Low: 23.69000053 Volume: 9799800 | Change: 0.57 Change %: 2.20% Open: 25.95999908 Close: 26.53000069 High: 27.42000008 Low: 25.56999969 Volume: 11113600 | Change: -3.89 Change %: -14.56% Open: 26.71999931 Close: 22.82999992 High: 27.14999962 Low: 19.00000000 Volume: 14414400 | Change: 0.14 Change %: 0.62% Open: 22.69000053 Close: 22.82999992 High: 25.65999985 Low: 21.94000053 Volume: 9149600 | Change: 3.01 Change %: 13.05% Open: 23.06999969 Close: 26.07999992 High: 26.37999916 Low: 22.62000084 Volume: 12876200 | Change: -2.54 Change %: -9.48% Open: 26.79999924 Close: 24.26000023 High: 27.35000038 Low: 23.37999916 Volume: 12482200 | Change: 3.88 Change %: 15.46% Open: 25.09000015 Close: 28.96999931 High: 29.39999962 Low: 24.95000076 Volume: 9593200 | Change: 0.12 Change %: 0.41% Open: 29.07999992 Close: 29.20000076 High: 30.42000008 Low: 28.10000038 Volume: 9023400 | Change: -0.82 Change %: -2.81% Open: 29.19000053 Close: 28.37000084 High: 30.78000069 Low: 27.67000008 Volume: 14693400 | Change: 2.24 Change %: 7.73% Open: 28.98999977 Close: 31.22999954 High: 31.40999985 Low: 28.95000076 Volume: 8284000 |
| 2009 | Change: -2.66 Change %: -16.85% Open: 15.78999996 Close: 13.13000011 High: 16.32999992 Low: 12.26000023 Volume: 5108400 | Change: 0.00 Change %: 0.00% Open: 12.60999966 Close: 12.60999966 High: 15.47999954 Low: 12.09000015 Volume: 9472200 | Change: 1.94 Change %: 16.13% Open: 12.02999973 Close: 13.97000027 High: 15.44999981 Low: 11.38000011 Volume: 7864200 | Change: 3.18 Change %: 22.62% Open: 14.06000042 Close: 17.23999977 High: 17.81999969 Low: 13.98999977 Volume: 10746400 | Change: 1.52 Change %: 8.66% Open: 17.54999924 Close: 19.06999969 High: 20.17000008 Low: 17.22999954 Volume: 8746400 | Change: -1.02 Change %: -5.22% Open: 19.54000092 Close: 18.52000046 High: 20.18000031 Low: 16.87999916 Volume: 14374200 | Change: 3.04 Change %: 16.03% Open: 18.95999908 Close: 22.00000000 High: 22.05999947 Low: 17.20000076 Volume: 8145200 | Change: 0.61 Change %: 2.73% Open: 22.31999969 Close: 22.93000031 High: 23.69000053 Low: 21.02000046 Volume: 11577000 | Change: 0.77 Change %: 3.44% Open: 22.39999962 Close: 23.17000008 High: 24.68000031 Low: 21.29000092 Volume: 11967200 | Change: 0.64 Change %: 2.80% Open: 22.84000015 Close: 23.47999954 High: 24.79999924 Low: 21.78000069 Volume: 12879800 | Change: 0.45 Change %: 1.89% Open: 23.78000069 Close: 24.22999954 High: 26.07999992 Low: 23.04999924 Volume: 12123800 | Change: -1.21 Change %: -4.90% Open: 24.70999908 Close: 23.50000000 High: 25.36000061 Low: 22.80999947 Volume: 13735000 |
| 2008 | Change: -1.16 Change %: -4.56% Open: 25.45999908 Close: 24.29999924 High: 26.43000031 Low: 23.57999992 Volume: 12719200 | Change: -4.21 Change %: -17.09% Open: 24.63999939 Close: 20.43000031 High: 24.75000000 Low: 18.96999931 Volume: 7297600 | Change: -4.83 Change %: -24.10% Open: 20.04000092 Close: 15.21000004 High: 20.37000084 Low: 12.40999985 Volume: 8522000 | Change: -0.84 Change %: -5.56% Open: 15.10000038 Close: 14.26000023 High: 16.98999977 Low: 11.48999977 Volume: 5494000 | Change: 2.21 Change %: 16.55% Open: 13.35000038 Close: 15.56000042 High: 15.89999962 Low: 12.52999973 Volume: 6737600 |