| January 7 / 9 | February 8 / 8 | March 10 / 6 | April 9 / 7 | May 6 / 10 | June 6 / 10 | July 10 / 7 | August 8 / 9 | September 9 / 8 | October 7 / 10 | November 9 / 8 | December 7 / 9 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: -0.61 Change %: -1.96% Open: 31.09000015 Close: 30.47999954 High: 31.69000053 Low: 28.73999977 Volume: 1399000 | Change: 1.38 Change %: 4.50% Open: 30.64999962 Close: 32.02999878 High: 32.25999832 Low: 29.42000008 Volume: 1384400 | Change: 3.57 Change %: 11.08% Open: 32.22999954 Close: 35.79999924 High: 35.81999969 Low: 32.18000031 Volume: 1455800 | Change: -1.54 Change %: -4.28% Open: 35.97999954 Close: 34.43999863 High: 37.47999954 Low: 34.41999817 Volume: 1498600 | Change: 0.17 Change %: 0.50% Open: 34.29999924 Close: 34.47000122 High: 35.00000000 Low: 33.43999863 Volume: 696200 | Change: -1.40 Change %: -4.06% Open: 34.47999954 Close: 33.08000183 High: 34.47999954 Low: 32.00999832 Volume: 525500 | Change: 0.42 Change %: 1.26% Open: 33.25999832 Close: 33.68000031 High: 34.47000122 Low: 32.18999863 Volume: 697900 | Change: -1.60 Change %: -4.74% Open: 33.79000092 Close: 32.18999863 High: 33.79000092 Low: 29.42000008 Volume: 903400 | Change: -2.03 Change %: -6.41% Open: 31.68000031 Close: 29.64999962 High: 31.68000031 Low: 28.42000008 Volume: 783900 | Change: -0.73 Change %: -2.48% Open: 29.45000076 Close: 28.71999931 High: 32.20999908 Low: 28.70000076 Volume: 1113200 | Change: 2.77 Change %: 9.61% Open: 28.81999969 Close: 31.59000015 High: 31.95999908 Low: 28.27000046 Volume: 513900 | |
| 2023 | Change: 1.27 Change %: 4.35% Open: 29.21999931 Close: 30.48999977 High: 32.06000137 Low: 27.42000008 Volume: 4607200 | Change: -2.12 Change %: -6.99% Open: 30.31999969 Close: 28.20000076 High: 30.54999924 Low: 27.27000046 Volume: 7959200 | Change: -1.18 Change %: -4.19% Open: 28.17000008 Close: 26.98999977 High: 30.04999924 Low: 24.27000046 Volume: 4381600 | Change: -1.58 Change %: -5.59% Open: 28.26000023 Close: 26.68000031 High: 28.61000061 Low: 25.54000092 Volume: 1935800 | Change: -1.55 Change %: -5.89% Open: 26.31999969 Close: 24.77000046 High: 26.75000000 Low: 24.26000023 Volume: 2316800 | Change: 2.97 Change %: 11.95% Open: 24.86000061 Close: 27.82999992 High: 28.03000069 Low: 24.71999931 Volume: 2052800 | Change: 3.01 Change %: 10.80% Open: 27.87999916 Close: 30.88999939 High: 30.88999939 Low: 26.68000031 Volume: 2286800 | Change: 2.01 Change %: 6.56% Open: 30.64999962 Close: 32.65999985 High: 32.93999863 Low: 30.02000046 Volume: 2794000 | Change: -0.57 Change %: -1.72% Open: 33.08000183 Close: 32.50999832 High: 33.93000031 Low: 31.48999977 Volume: 3198000 | Change: -0.19 Change %: -0.59% Open: 32.43999863 Close: 32.25000000 High: 33.95000076 Low: 29.78000069 Volume: 2598600 | Change: -0.89 Change %: -2.78% Open: 32.02999878 Close: 31.13999939 High: 33.20999908 Low: 30.30999947 Volume: 1931400 | Change: -0.13 Change %: -0.42% Open: 31.03000069 Close: 30.89999962 High: 31.92000008 Low: 29.06999969 Volume: 2246000 |
| 2022 | Change: 3.18 Change %: 16.43% Open: 19.36000061 Close: 22.54000092 High: 23.45999908 Low: 19.35000038 Volume: 9169000 | Change: 1.83 Change %: 8.16% Open: 22.42000008 Close: 24.25000000 High: 24.54000092 Low: 22.20000076 Volume: 10408400 | Change: 3.09 Change %: 12.53% Open: 24.65999985 Close: 27.75000000 High: 28.60000038 Low: 23.89999962 Volume: 12835600 | Change: -0.05 Change %: -0.18% Open: 27.87000084 Close: 27.81999969 High: 30.78000069 Low: 25.90999985 Volume: 9328000 | Change: 5.72 Change %: 20.83% Open: 27.45999908 Close: 33.18000031 High: 34.68999863 Low: 26.92000008 Volume: 8776400 | Change: -8.03 Change %: -23.82% Open: 33.70999908 Close: 25.68000031 High: 36.68999863 Low: 25.39999962 Volume: 25721800 | Change: 3.16 Change %: 12.15% Open: 26.01000023 Close: 29.17000008 High: 29.31999969 Low: 23.15999985 Volume: 7319600 | Change: 2.66 Change %: 9.34% Open: 28.48999977 Close: 31.14999962 High: 33.13999939 Low: 25.89999962 Volume: 8145800 | Change: -3.03 Change %: -9.91% Open: 30.57999992 Close: 27.54999924 High: 32.06000137 Low: 25.25000000 Volume: 6216700 | Change: 4.62 Change %: 16.07% Open: 28.75000000 Close: 33.36999893 High: 34.36000061 Low: 28.71999931 Volume: 6026300 | Change: -0.96 Change %: -2.83% Open: 33.95000076 Close: 32.99000168 High: 35.34000015 Low: 31.97999954 Volume: 6769400 | Change: -3.72 Change %: -11.17% Open: 33.29999924 Close: 29.57999992 High: 33.50999832 Low: 28.18000031 Volume: 6103500 |
| 2021 | Change: 0.80 Change %: 7.81% Open: 10.23999977 Close: 11.03999996 High: 12.38000011 Low: 10.21000004 Volume: 585200 | Change: 3.14 Change %: 27.67% Open: 11.35000038 Close: 14.48999977 High: 15.19999981 Low: 11.10000038 Volume: 1230400 | Change: -0.04 Change %: -0.27% Open: 14.81999969 Close: 14.77999973 High: 16.45000076 Low: 13.98999977 Volume: 9922200 | Change: 0.26 Change %: 1.75% Open: 14.85999966 Close: 15.11999989 High: 15.85999966 Low: 13.56999969 Volume: 3271800 | Change: 1.65 Change %: 10.77% Open: 15.31999969 Close: 16.96999931 High: 17.00000000 Low: 15.22999954 Volume: 2417400 | Change: 1.08 Change %: 6.23% Open: 17.34000015 Close: 18.42000008 High: 19.11000061 Low: 17.12999916 Volume: 5295200 | Change: -2.91 Change %: -15.38% Open: 18.92000008 Close: 16.01000023 High: 19.04999924 Low: 14.96000004 Volume: 2638000 | Change: 0.12 Change %: 0.75% Open: 16.01000023 Close: 16.12999916 High: 16.45000076 Low: 14.02000046 Volume: 2061200 | Change: 2.80 Change %: 17.40% Open: 16.09000015 Close: 18.88999939 High: 19.43000031 Low: 15.96000004 Volume: 3328000 | Change: 1.67 Change %: 8.75% Open: 19.09000015 Close: 20.76000023 High: 21.95000076 Low: 18.92000008 Volume: 8128400 | Change: -1.75 Change %: -8.31% Open: 21.04999924 Close: 19.29999924 High: 21.84000015 Low: 18.97999954 Volume: 4955200 | Change: -0.58 Change %: -2.92% Open: 19.86000061 Close: 19.28000069 High: 20.54000092 Low: 17.54000092 Volume: 3549200 |
| 2020 | Change: -3.58 Change %: -21.20% Open: 16.88999939 Close: 13.31000042 High: 17.12999916 Low: 13.17000008 Volume: 569400 | Change: -2.72 Change %: -20.41% Open: 13.32999992 Close: 10.60999966 High: 13.85000038 Low: 9.75000000 Volume: 780400 | Change: -4.87 Change %: -44.84% Open: 10.85999966 Close: 5.98999977 High: 10.85999966 Low: 5.44000006 Volume: 2714600 | Change: 4.32 Change %: 74.61% Open: 5.78999996 Close: 10.10999966 High: 10.31000042 Low: 5.63999987 Volume: 1412600 | Change: -0.27 Change %: -2.75% Open: 9.81000042 Close: 9.53999996 High: 10.25000000 Low: 8.39999962 Volume: 807200 | Change: -0.06 Change %: -0.63% Open: 9.53999996 Close: 9.47999954 High: 12.77000046 Low: 8.94999981 Volume: 6089200 | Change: -0.33 Change %: -3.44% Open: 9.59000015 Close: 9.26000023 High: 9.78999996 Low: 8.59000015 Volume: 1639600 | Change: 0.02 Change %: 0.22% Open: 9.30000019 Close: 9.31999969 High: 10.48999977 Low: 9.18999958 Volume: 1343000 | Change: -1.74 Change %: -18.77% Open: 9.27000046 Close: 7.53000021 High: 9.31999969 Low: 7.46999979 Volume: 516200 | Change: -0.16 Change %: -2.15% Open: 7.42999983 Close: 7.26999998 High: 8.22000027 Low: 6.92000008 Volume: 742200 | Change: 2.15 Change %: 29.17% Open: 7.36999989 Close: 9.52000046 High: 10.56000042 Low: 7.17000008 Volume: 1021000 | Change: 0.37 Change %: 3.79% Open: 9.77000046 Close: 10.14000034 High: 11.05000019 Low: 9.38000011 Volume: 745800 |
| 2019 | Change: 2.45 Change %: 14.42% Open: 16.98999977 Close: 19.44000053 High: 20.04999924 Low: 16.98999977 Volume: 595400 | Change: -0.55 Change %: -2.83% Open: 19.45000076 Close: 18.89999962 High: 19.79000092 Low: 17.85000038 Volume: 468800 | Change: 0.29 Change %: 1.53% Open: 19.00000000 Close: 19.29000092 High: 19.85000038 Low: 17.80999947 Volume: 341800 | Change: 0.01 Change %: 0.05% Open: 19.54000092 Close: 19.54999924 High: 20.73999977 Low: 18.89999962 Volume: 239800 | Change: -3.00 Change %: -15.43% Open: 19.44000053 Close: 16.44000053 High: 19.55999947 Low: 16.32999992 Volume: 266600 | Change: 0.80 Change %: 4.85% Open: 16.48999977 Close: 17.29000092 High: 17.35000038 Low: 16.00000000 Volume: 392200 | Change: -1.19 Change %: -6.71% Open: 17.73999977 Close: 16.54999924 High: 17.73999977 Low: 15.72999954 Volume: 554600 | Change: -2.30 Change %: -14.02% Open: 16.39999962 Close: 14.10000038 High: 16.39999962 Low: 13.46000004 Volume: 466000 | Change: 1.34 Change %: 9.71% Open: 13.80000019 Close: 15.14000034 High: 17.03000069 Low: 13.80000019 Volume: 475200 | Change: -0.66 Change %: -4.32% Open: 15.27000046 Close: 14.60999966 High: 15.35000038 Low: 14.03999996 Volume: 303000 | Change: -0.29 Change %: -1.96% Open: 14.78999996 Close: 14.50000000 High: 16.12000084 Low: 14.50000000 Volume: 752600 | Change: 2.12 Change %: 14.45% Open: 14.67000008 Close: 16.79000092 High: 16.97999954 Low: 14.30000019 Volume: 811200 |
| 2018 | Change: -0.03 Change %: -0.13% Open: 22.89999962 Close: 22.87000084 High: 24.52000046 Low: 22.73999977 Volume: 520400 | Change: -3.06 Change %: -13.39% Open: 22.85000038 Close: 19.79000092 High: 22.88999939 Low: 19.39999962 Volume: 393200 | Change: 1.37 Change %: 6.91% Open: 19.82999992 Close: 21.20000076 High: 21.48999977 Low: 19.62000084 Volume: 316000 | Change: 3.16 Change %: 15.05% Open: 20.98999977 Close: 24.14999962 High: 24.45999908 Low: 20.23999977 Volume: 830800 | Change: 2.27 Change %: 9.44% Open: 24.04999924 Close: 26.31999969 High: 27.45000076 Low: 23.73999977 Volume: 4197000 | Change: 0.83 Change %: 3.16% Open: 26.27000046 Close: 27.10000038 High: 27.56999969 Low: 25.57999992 Volume: 1584200 | Change: 0.30 Change %: 1.12% Open: 26.88999939 Close: 27.19000053 High: 28.20000076 Low: 25.96999931 Volume: 2464800 | Change: 0.21 Change %: 0.78% Open: 26.87999916 Close: 27.09000015 High: 27.29000092 Low: 25.04999924 Volume: 1760000 | Change: 0.23 Change %: 0.84% Open: 27.21999931 Close: 27.45000076 High: 27.81999969 Low: 25.44000053 Volume: 880400 | Change: -4.57 Change %: -16.54% Open: 27.62999916 Close: 23.05999947 High: 28.34000015 Low: 21.85000038 Volume: 1620000 | Change: -2.19 Change %: -9.42% Open: 23.23999977 Close: 21.04999924 High: 23.95000076 Low: 20.56999969 Volume: 3331400 | Change: -4.13 Change %: -19.21% Open: 21.50000000 Close: 17.37000084 High: 22.72999954 Low: 15.80000019 Volume: 3268400 |
| 2017 | Change: -1.25 Change %: -5.33% Open: 23.44000053 Close: 22.19000053 High: 24.12999916 Low: 22.03000069 Volume: 526200 | Change: -1.06 Change %: -4.74% Open: 22.36000061 Close: 21.29999924 High: 22.68000031 Low: 21.23999977 Volume: 412200 | Change: -0.17 Change %: -0.79% Open: 21.39999962 Close: 21.22999954 High: 21.90999985 Low: 19.72999954 Volume: 547200 | Change: -0.79 Change %: -3.74% Open: 21.13999939 Close: 20.35000038 High: 21.59000015 Low: 19.89999962 Volume: 320800 | Change: -0.90 Change %: -4.45% Open: 20.22999954 Close: 19.32999992 High: 20.73999977 Low: 19.12999916 Volume: 425800 | Change: -0.31 Change %: -1.60% Open: 19.35000038 Close: 19.04000092 High: 20.03000069 Low: 18.13999939 Volume: 395600 | Change: 0.14 Change %: 0.73% Open: 19.20000076 Close: 19.34000015 High: 19.79999924 Low: 18.27000046 Volume: 375600 | Change: -0.93 Change %: -4.82% Open: 19.29999924 Close: 18.37000084 High: 19.37000084 Low: 17.35000038 Volume: 413200 | Change: 2.18 Change %: 11.78% Open: 18.50000000 Close: 20.68000031 High: 20.87000084 Low: 18.40999985 Volume: 417200 | Change: 0.26 Change %: 1.27% Open: 20.52000046 Close: 20.78000069 High: 20.94000053 Low: 19.68000031 Volume: 349000 | Change: 1.14 Change %: 5.45% Open: 20.89999962 Close: 22.04000092 High: 22.31999969 Low: 20.87000084 Volume: 380600 | Change: 0.74 Change %: 3.34% Open: 22.15999985 Close: 22.89999962 High: 23.21999931 Low: 21.31999969 Volume: 719200 |
| 2016 | Change: -1.62 Change %: -7.46% Open: 21.72999954 Close: 20.11000061 High: 22.09000015 Low: 16.71999931 Volume: 1555800 | Change: -3.02 Change %: -15.27% Open: 19.78000069 Close: 16.76000023 High: 19.84000015 Low: 15.92000008 Volume: 753000 | Change: 3.17 Change %: 18.82% Open: 16.84000015 Close: 20.01000023 High: 20.94000053 Low: 16.44000053 Volume: 843400 | Change: 2.85 Change %: 14.53% Open: 19.61000061 Close: 22.45999908 High: 23.63999939 Low: 19.34000015 Volume: 1059600 | Change: -0.66 Change %: -2.93% Open: 22.50000000 Close: 21.84000015 High: 22.50000000 Low: 20.23999977 Volume: 488800 | Change: -1.51 Change %: -6.98% Open: 21.62000084 Close: 20.11000061 High: 23.00000000 Low: 18.79000092 Volume: 612200 | Change: -0.35 Change %: -1.74% Open: 20.11000061 Close: 19.76000023 High: 20.44000053 Low: 19.01000023 Volume: 787600 | Change: 1.37 Change %: 6.99% Open: 19.60000038 Close: 20.96999931 High: 21.50000000 Low: 18.95999908 Volume: 689000 | Change: 0.57 Change %: 2.72% Open: 20.95000076 Close: 21.52000046 High: 22.03000069 Low: 20.29000092 Volume: 585000 | Change: -1.01 Change %: -4.68% Open: 21.57999992 Close: 20.56999969 High: 22.12999916 Low: 20.53000069 Volume: 435800 | Change: 2.64 Change %: 12.69% Open: 20.79999924 Close: 23.44000053 High: 23.48999977 Low: 19.82999992 Volume: 742800 | Change: -0.75 Change %: -3.15% Open: 23.82999992 Close: 23.07999992 High: 24.92000008 Low: 23.07999992 Volume: 709400 |
| 2015 | Change: -0.25 Change %: -0.90% Open: 27.70999908 Close: 27.45999908 High: 28.00000000 Low: 24.46999931 Volume: 1887600 | Change: 2.29 Change %: 8.25% Open: 27.75000000 Close: 30.04000092 High: 30.68000031 Low: 27.69000053 Volume: 1637200 | Change: -0.38 Change %: -1.27% Open: 30.00000000 Close: 29.62000084 High: 30.00000000 Low: 27.54000092 Volume: 1630000 | Change: 2.03 Change %: 6.83% Open: 29.70999908 Close: 31.73999977 High: 32.40000153 Low: 29.63999939 Volume: 1431800 | Change: -1.56 Change %: -4.92% Open: 31.70000076 Close: 30.13999939 High: 32.25000000 Low: 29.70000076 Volume: 868000 | Change: -1.24 Change %: -4.10% Open: 30.23999977 Close: 29.00000000 High: 30.27000046 Low: 28.67000008 Volume: 1384600 | Change: -3.03 Change %: -10.40% Open: 29.13999939 Close: 26.11000061 High: 29.13999939 Low: 25.37999916 Volume: 936800 | Change: -0.52 Change %: -2.00% Open: 25.95000076 Close: 25.43000031 High: 27.78000069 Low: 20.50000000 Volume: 1165000 | Change: -1.76 Change %: -7.11% Open: 24.73999977 Close: 22.97999954 High: 25.38999939 Low: 22.09000015 Volume: 1161400 | Change: 2.71 Change %: 11.65% Open: 23.27000046 Close: 25.97999954 High: 27.56999969 Low: 23.04999924 Volume: 1436600 | Change: 1.15 Change %: 4.47% Open: 25.72999954 Close: 26.87999916 High: 28.13999939 Low: 25.72999954 Volume: 1375600 | Change: -5.10 Change %: -18.88% Open: 27.01000023 Close: 21.90999985 High: 27.13999939 Low: 20.90999985 Volume: 3805600 |
| 2014 | Change: -1.74 Change %: -5.06% Open: 34.41999817 Close: 32.68000031 High: 34.56000137 Low: 32.06999969 Volume: 1038000 | Change: 0.82 Change %: 2.51% Open: 32.72000122 Close: 33.54000092 High: 34.43000031 Low: 31.45999908 Volume: 914200 | Change: 1.86 Change %: 5.58% Open: 33.33000183 Close: 35.18999863 High: 35.34999847 Low: 33.33000183 Volume: 1350800 | Change: 2.55 Change %: 7.23% Open: 35.25000000 Close: 37.79999924 High: 38.63000107 Low: 34.75000000 Volume: 1546800 | Change: -0.63 Change %: -1.65% Open: 38.16999817 Close: 37.54000092 High: 38.20999908 Low: 36.04000092 Volume: 2171000 | Change: 0.98 Change %: 2.60% Open: 37.74000168 Close: 38.72000122 High: 40.08000183 Low: 36.93999863 Volume: 2015400 | Change: -2.45 Change %: -6.32% Open: 38.79000092 Close: 36.34000015 High: 38.86999893 Low: 36.29999924 Volume: 1110200 | Change: 1.56 Change %: 4.30% Open: 36.25999832 Close: 37.81999969 High: 37.81999969 Low: 35.25000000 Volume: 1298200 | Change: -4.55 Change %: -12.00% Open: 37.90999985 Close: 33.36000061 High: 37.90999985 Low: 33.15000153 Volume: 1624800 | Change: -1.59 Change %: -4.78% Open: 33.25000000 Close: 31.65999985 High: 33.66999817 Low: 27.35000038 Volume: 3341200 | Change: -3.49 Change %: -10.99% Open: 31.75000000 Close: 28.26000023 High: 32.56000137 Low: 28.25000000 Volume: 965400 | Change: -0.44 Change %: -1.56% Open: 28.18000031 Close: 27.73999977 High: 29.31999969 Low: 24.54000092 Volume: 3222000 |
| 2013 | Change: 2.55 Change %: 9.17% Open: 27.80999947 Close: 30.36000061 High: 30.69000053 Low: 27.30999947 Volume: 2727000 | Change: -0.01 Change %: -0.03% Open: 31.11000061 Close: 31.10000038 High: 32.18999863 Low: 29.96999931 Volume: 2733000 | Change: 0.80 Change %: 2.59% Open: 30.87000084 Close: 31.67000008 High: 32.24000168 Low: 30.61000061 Volume: 1638600 | Change: -1.57 Change %: -4.94% Open: 31.79999924 Close: 30.22999954 High: 31.79999924 Low: 28.25000000 Volume: 2025600 | Change: 1.81 Change %: 6.01% Open: 30.12000084 Close: 31.93000031 High: 33.13000107 Low: 29.45000076 Volume: 1845800 | Change: -2.59 Change %: -8.08% Open: 32.04999924 Close: 29.45999908 High: 32.11000061 Low: 28.28000069 Volume: 2625200 | Change: 1.40 Change %: 4.72% Open: 29.64999962 Close: 31.04999924 High: 31.04999924 Low: 28.92000008 Volume: 1412400 | Change: -0.91 Change %: -2.93% Open: 31.07999992 Close: 30.17000008 High: 31.69000053 Low: 29.35000038 Volume: 2627600 | Change: 0.06 Change %: 0.20% Open: 30.46999931 Close: 30.53000069 High: 31.17000008 Low: 29.90999985 Volume: 1985600 | Change: 2.83 Change %: 9.30% Open: 30.44000053 Close: 33.27000046 High: 34.04999924 Low: 30.00000000 Volume: 1869400 | Change: 0.72 Change %: 2.18% Open: 33.00000000 Close: 33.72000122 High: 34.00000000 Low: 31.84000015 Volume: 2226000 | Change: 0.75 Change %: 2.23% Open: 33.70000076 Close: 34.45000076 High: 34.50000000 Low: 32.74000168 Volume: 857000 |
| 2012 | Change: 1.06 Change %: 4.62% Open: 22.95000076 Close: 24.01000023 High: 24.84000015 Low: 22.62999916 Volume: 1334800 | Change: 1.63 Change %: 6.72% Open: 24.26000023 Close: 25.88999939 High: 27.00000000 Low: 24.18000031 Volume: 1110600 | Change: -1.06 Change %: -4.06% Open: 26.12000084 Close: 25.05999947 High: 26.72999954 Low: 24.56999969 Volume: 1115800 | Change: -0.54 Change %: -2.15% Open: 25.07999992 Close: 24.54000092 High: 25.48999977 Low: 23.13999939 Volume: 768200 | Change: -2.89 Change %: -11.74% Open: 24.61000061 Close: 21.71999931 High: 25.03000069 Low: 21.32999992 Volume: 1213600 | Change: 2.13 Change %: 10.16% Open: 20.96999931 Close: 23.10000038 High: 23.10000038 Low: 20.45999908 Volume: 585200 | Change: 0.74 Change %: 3.20% Open: 23.11000061 Close: 23.85000038 High: 24.18000031 Low: 22.34000015 Volume: 528800 | Change: 1.74 Change %: 7.29% Open: 23.87000084 Close: 25.61000061 High: 25.86000061 Low: 23.45999908 Volume: 1115400 | Change: 1.28 Change %: 5.00% Open: 25.61000061 Close: 26.88999939 High: 28.10000038 Low: 25.26000023 Volume: 1643600 | Change: -1.19 Change %: -4.38% Open: 27.15999985 Close: 25.96999931 High: 27.46999931 Low: 25.43000031 Volume: 1375200 | Change: 0.89 Change %: 3.43% Open: 25.95000076 Close: 26.84000015 High: 26.87000084 Low: 24.71999931 Volume: 1078200 | Change: -0.20 Change %: -0.74% Open: 27.17000008 Close: 26.96999931 High: 27.82999992 Low: 26.02000046 Volume: 799400 |
| 2011 | Change: 1.26 Change %: 5.37% Open: 23.46999931 Close: 24.72999954 High: 24.78000069 Low: 22.70000076 Volume: 1833600 | Change: 1.80 Change %: 7.20% Open: 24.98999977 Close: 26.79000092 High: 27.04000092 Low: 24.76000023 Volume: 2386400 | Change: 0.66 Change %: 2.44% Open: 27.00000000 Close: 27.65999985 High: 27.84000015 Low: 24.35000038 Volume: 2703800 | Change: -0.27 Change %: -0.97% Open: 27.95000076 Close: 27.68000031 High: 28.36000061 Low: 25.75000000 Volume: 1626600 | Change: -1.47 Change %: -5.31% Open: 27.67000008 Close: 26.20000076 High: 27.79999924 Low: 24.09000015 Volume: 3565600 | Change: -0.57 Change %: -2.19% Open: 26.07999992 Close: 25.51000023 High: 26.20999908 Low: 23.50000000 Volume: 1499800 | Change: 0.73 Change %: 2.86% Open: 25.52000046 Close: 26.25000000 High: 27.72999954 Low: 25.20000076 Volume: 1232000 | Change: -3.33 Change %: -12.46% Open: 26.72999954 Close: 23.39999962 High: 26.72999954 Low: 20.43000031 Volume: 2957600 | Change: -4.48 Change %: -19.06% Open: 23.50000000 Close: 19.02000046 High: 23.72999954 Low: 19.02000046 Volume: 913000 | Change: 4.27 Change %: 22.60% Open: 18.88999939 Close: 23.15999985 High: 24.51000023 Low: 17.23999977 Volume: 1566800 | Change: 0.65 Change %: 2.91% Open: 22.30999947 Close: 22.95999908 High: 24.59000015 Low: 20.61000061 Volume: 1032600 | Change: -0.63 Change %: -2.73% Open: 23.05999947 Close: 22.43000031 High: 23.65999985 Low: 20.94000053 Volume: 523600 |
| 2010 | Change: -0.76 Change %: -4.53% Open: 16.76000023 Close: 16.00000000 High: 17.75000000 Low: 16.00000000 Volume: 907200 | Change: 0.50 Change %: 3.10% Open: 16.14999962 Close: 16.64999962 High: 17.06999969 Low: 15.34000015 Volume: 1090800 | Change: 0.71 Change %: 4.26% Open: 16.67000008 Close: 17.37999916 High: 17.77000046 Low: 16.67000008 Volume: 640800 | Change: 0.83 Change %: 4.71% Open: 17.63999939 Close: 18.46999931 High: 19.17000008 Low: 17.63999939 Volume: 883600 | Change: -1.59 Change %: -8.52% Open: 18.67000008 Close: 17.07999992 High: 26.94000053 Low: 15.52000046 Volume: 1310000 | Change: -0.52 Change %: -3.08% Open: 16.88999939 Close: 16.37000084 High: 18.60000038 Low: 16.31999969 Volume: 2336000 | Change: 1.25 Change %: 7.61% Open: 16.42000008 Close: 17.67000008 High: 18.07999992 Low: 15.84000015 Volume: 1020600 | Change: -1.17 Change %: -6.52% Open: 17.94000053 Close: 16.77000046 High: 18.54999924 Low: 16.26000023 Volume: 1183600 | Change: 1.56 Change %: 9.20% Open: 16.95999908 Close: 18.52000046 High: 18.54999924 Low: 16.95999908 Volume: 634800 | Change: 0.59 Change %: 3.16% Open: 18.64999962 Close: 19.23999977 High: 19.79999924 Low: 18.35000038 Volume: 1060600 | Change: 1.67 Change %: 8.62% Open: 19.37999916 Close: 21.04999924 High: 21.34000015 Low: 19.20999908 Volume: 1329400 | Change: 1.80 Change %: 8.46% Open: 21.27000046 Close: 23.06999969 High: 23.27000046 Low: 21.27000046 Volume: 1293200 |
| 2009 | Change: -0.37 Change %: -2.65% Open: 13.96000004 Close: 13.59000015 High: 15.98999977 Low: 12.64999962 Volume: 1408600 | Change: -2.30 Change %: -16.95% Open: 13.56999969 Close: 11.27000046 High: 14.82999992 Low: 11.07999992 Volume: 1138400 | Change: 0.92 Change %: 8.36% Open: 11.00000000 Close: 11.92000008 High: 13.06999969 Low: 9.93999958 Volume: 1378000 | Change: 1.45 Change %: 12.44% Open: 11.65999985 Close: 13.10999966 High: 13.56000042 Low: 11.65999985 Volume: 964200 | Change: 1.91 Change %: 14.48% Open: 13.18999958 Close: 15.10000038 High: 15.27999973 Low: 13.18999958 Volume: 1433800 | Change: -1.73 Change %: -11.22% Open: 15.42000008 Close: 13.68999958 High: 15.77000046 Low: 12.94999981 Volume: 1600400 | Change: 0.94 Change %: 6.80% Open: 13.81999969 Close: 14.76000023 High: 15.00000000 Low: 12.28999996 Volume: 1127200 | Change: -0.32 Change %: -2.13% Open: 15.02000046 Close: 14.69999981 High: 15.43000031 Low: 14.10000038 Volume: 801600 | Change: 1.40 Change %: 9.59% Open: 14.60000038 Close: 16.00000000 High: 16.63999939 Low: 14.30000019 Volume: 919000 | Change: -0.07 Change %: -0.44% Open: 15.94999981 Close: 15.88000011 High: 17.84000015 Low: 15.01000023 Volume: 877800 | Change: -0.28 Change %: -1.75% Open: 15.98999977 Close: 15.71000004 High: 16.68000031 Low: 15.51000023 Volume: 620400 | Change: 0.79 Change %: 5.00% Open: 15.78999996 Close: 16.57999992 High: 17.12999916 Low: 15.10999966 Volume: 959000 |
| 2008 | Change: -6.25 Change %: -20.09% Open: 31.11000061 Close: 24.86000061 High: 32.34000015 Low: 23.82999992 Volume: 6212800 | Change: -0.52 Change %: -2.08% Open: 25.00000000 Close: 24.47999954 High: 25.48999977 Low: 22.13999939 Volume: 2983000 | Change: -3.34 Change %: -13.92% Open: 24.00000000 Close: 20.65999985 High: 24.31999969 Low: 18.95999908 Volume: 2836800 | Change: -4.74 Change %: -22.91% Open: 20.69000053 Close: 15.94999981 High: 20.85000038 Low: 11.72999954 Volume: 3264800 | Change: -1.47 Change %: -9.39% Open: 15.65999985 Close: 14.18999958 High: 16.54999924 Low: 11.02999973 Volume: 2712800 | Change: 0.32 Change %: 2.35% Open: 13.59000015 Close: 13.90999985 High: 14.44999981 Low: 10.84000015 Volume: 2367800 |