| January 9 / 7 | February 7 / 9 | March 6 / 10 | April 7 / 9 | May 7 / 9 | June 4 / 12 | July 9 / 7 | August 8 / 9 | September 7 / 10 | October 10 / 7 | November 6 / 11 | December 9 / 8 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: -0.79 Change %: -3.33% Open: 23.84499931 Close: 23.05100060 High: 24.06999969 Low: 21.92499924 Volume: 2885 | Change: -0.21 Change %: -0.91% Open: 22.87500000 Close: 22.66600037 High: 23.43899918 Low: 22.00499916 Volume: 91638 | Change: 2.14 Change %: 9.45% Open: 22.65500069 Close: 24.79700089 High: 25.73500061 Low: 22.56999969 Volume: 7928 | Change: 1.14 Change %: 4.52% Open: 25.25000000 Close: 26.39100075 High: 29.80500031 Low: 24.80999947 Volume: 83367 | Change: 4.01 Change %: 15.26% Open: 26.28499985 Close: 30.29700089 High: 32.50000000 Low: 26.03499985 Volume: 3809 | Change: -1.20 Change %: -3.95% Open: 30.44000053 Close: 29.23699951 High: 31.52499962 Low: 28.66500092 Volume: 67940 | Change: -0.32 Change %: -1.11% Open: 29.10000038 Close: 28.77799988 High: 31.70499992 Low: 27.54999924 Volume: 3983 | Change: -0.21 Change %: -0.74% Open: 28.94499969 Close: 28.73100090 High: 30.10499954 Low: 26.69499969 Volume: 51322 | Change: 2.81 Change %: 9.91% Open: 28.35499954 Close: 31.16399956 High: 32.25000000 Low: 27.69499969 Volume: 2029 | Change: 1.30 Change %: 4.16% Open: 31.35000038 Close: 32.65299988 High: 34.83499908 Low: 30.35499954 Volume: 983 | Change: -1.86 Change %: -5.71% Open: 32.54199982 Close: 30.68499947 High: 32.65499878 Low: 29.65500069 Volume: 97427 | Change: -1.42 Change %: -4.64% Open: 30.51000023 Close: 29.09399986 High: 32.77000046 Low: 28.85499954 Volume: 3861 |
| 2023 | Change: -0.71 Change %: -2.89% Open: 24.45499992 Close: 23.74799919 High: 24.53000069 Low: 22.85000038 Volume: 726 | Change: -2.56 Change %: -10.88% Open: 23.52000046 Close: 20.96100044 High: 24.45999908 Low: 20.47500038 Volume: 125466 | Change: 3.20 Change %: 15.31% Open: 20.87999916 Close: 24.07600021 High: 24.16500092 Low: 19.82999992 Volume: 3038 | Change: 1.27 Change %: 5.37% Open: 23.72500038 Close: 24.99900055 High: 25.95000076 Low: 23.69499969 Volume: 157161 | Change: -1.60 Change %: -6.37% Open: 25.06999969 Close: 23.47400093 High: 26.20000076 Low: 22.78599930 Volume: 5913 | Change: -1.28 Change %: -5.38% Open: 23.87500000 Close: 22.59099960 High: 24.38999939 Low: 22.29999924 Volume: 111938 | Change: 2.09 Change %: 9.18% Open: 22.76499939 Close: 24.85400009 High: 25.28000069 Low: 22.68600082 Volume: 5693 | Change: -0.11 Change %: -0.44% Open: 24.57999992 Close: 24.47200012 High: 25.05999947 Low: 22.40500069 Volume: 122166 | Change: -2.25 Change %: -9.20% Open: 24.48999977 Close: 22.23600006 High: 24.84000015 Low: 22.23600006 Volume: 3654 | Change: 0.68 Change %: 3.05% Open: 22.16500092 Close: 22.84099960 High: 23.62999916 Low: 20.76000023 Volume: 811 | Change: 2.65 Change %: 11.69% Open: 22.64500046 Close: 25.29299927 High: 25.32500076 Low: 22.01000023 Volume: 133916 | Change: -1.55 Change %: -6.09% Open: 25.39999962 Close: 23.85300064 High: 25.93499947 Low: 22.52499962 Volume: 7444 |
| 2022 | Change: -0.91 Change %: -3.93% Open: 23.30999947 Close: 22.39500046 High: 24.71100044 Low: 22.04999924 Volume: 3510 | Change: 1.87 Change %: 8.30% Open: 22.49500084 Close: 24.36100006 High: 25.38999939 Low: 22.37500000 Volume: 247101 | Change: 0.67 Change %: 2.74% Open: 24.45000076 Close: 25.12100029 High: 27.30999947 Low: 24.25499916 Volume: 11615 | Change: -1.82 Change %: -7.32% Open: 24.86000061 Close: 23.04000092 High: 26.13999939 Low: 22.73500061 Volume: 94873 | Change: -1.06 Change %: -4.68% Open: 22.71500015 Close: 21.65099907 High: 23.24500084 Low: 20.63999939 Volume: 5421 | Change: -1.21 Change %: -5.64% Open: 21.49500084 Close: 20.28199959 High: 22.40999985 Low: 20.14500046 Volume: 97458 | Change: -0.01 Change %: -0.04% Open: 20.16500092 Close: 20.15600014 High: 20.29000092 Low: 18.00000000 Volume: 7318 | Change: -2.52 Change %: -12.42% Open: 20.28000069 Close: 17.76199913 High: 20.71999931 Low: 17.70499992 Volume: 80515 | Change: 1.24 Change %: 7.03% Open: 17.71500015 Close: 18.95999908 High: 19.88999939 Low: 17.31999969 Volume: 3973 | Change: -1.05 Change %: -5.18% Open: 20.17000008 Close: 19.12500000 High: 21.11499977 Low: 18.01499939 Volume: 1956 | Change: 2.42 Change %: 12.68% Open: 19.12500000 Close: 21.54999924 High: 22.14500046 Low: 18.95999908 Volume: 134843 | Change: 1.61 Change %: 7.24% Open: 22.25000000 Close: 23.86199951 High: 24.17000008 Low: 22.00000000 Volume: 7441 |
| 2021 | Change: -0.38 Change %: -1.41% Open: 27.28400040 Close: 26.89999962 High: 27.57500076 Low: 24.58200073 Volume: 3980 | Change: -1.96 Change %: -6.90% Open: 28.36000061 Close: 26.40200043 High: 30.15999985 Low: 26.00499916 Volume: 177768 | Change: -2.17 Change %: -8.14% Open: 26.69000053 Close: 24.51700020 High: 26.98999977 Low: 23.96500015 Volume: 12541 | Change: 1.50 Change %: 6.17% Open: 24.35000038 Close: 25.85300064 High: 26.56500053 Low: 24.35000038 Volume: 143140 | Change: 2.12 Change %: 8.19% Open: 25.87500000 Close: 27.99300003 High: 28.68000031 Low: 25.87500000 Volume: 7644 | Change: -1.84 Change %: -6.57% Open: 28.00499916 Close: 26.16500092 High: 28.57999992 Low: 25.55999947 Volume: 127727 | Change: -0.69 Change %: -2.62% Open: 26.21500015 Close: 25.52799988 High: 26.87000084 Low: 24.63199997 Volume: 7917 | Change: -1.49 Change %: -5.85% Open: 25.45000076 Close: 23.95999908 High: 25.96999931 Low: 23.10499954 Volume: 75070 | Change: -1.83 Change %: -7.67% Open: 23.85000038 Close: 22.02099991 High: 24.80999947 Low: 21.45899963 Volume: 4147 | Change: 1.43 Change %: 6.37% Open: 22.51000023 Close: 23.94499969 High: 24.57500076 Low: 22.37500000 Volume: 1587 | Change: -1.24 Change %: -5.15% Open: 24.00000000 Close: 22.76499939 High: 25.40999985 Low: 22.70499992 Volume: 149965 | Change: 0.56 Change %: 2.45% Open: 22.77000046 Close: 23.32799911 High: 23.32799911 Low: 21.50000000 Volume: 5484 |
| 2020 | Change: 0.01 Change %: 0.03% Open: 17.96599960 Close: 17.97200012 High: 18.50499916 Low: 17.37000084 Volume: 2186 | Change: -1.41 Change %: -7.91% Open: 17.79500008 Close: 16.38699913 High: 18.86800003 Low: 16.34000015 Volume: 221620 | Change: -2.40 Change %: -14.53% Open: 16.49500084 Close: 14.09799957 High: 17.48500061 Low: 11.73499966 Volume: 4765 | Change: 0.82 Change %: 5.81% Open: 14.07999992 Close: 14.89799976 High: 16.07200050 Low: 13.89999962 Volume: 71442 | Change: 3.44 Change %: 22.89% Open: 15.00500011 Close: 18.44000053 High: 18.44000053 Low: 14.69499969 Volume: 5448 | Change: -0.24 Change %: -1.30% Open: 18.78499985 Close: 18.54100037 High: 18.81500053 Low: 17.37899971 Volume: 104660 | Change: 5.70 Change %: 30.86% Open: 18.48500061 Close: 24.18899918 High: 26.02000046 Low: 17.94499969 Volume: 9820 | Change: 4.05 Change %: 16.59% Open: 24.38999939 Close: 28.43700027 High: 29.53000069 Low: 24.38999939 Volume: 283236 | Change: -4.92 Change %: -17.34% Open: 28.35000038 Close: 23.43300056 High: 29.04999924 Low: 21.95999908 Volume: 10236 | Change: 0.22 Change %: 0.95% Open: 23.39500046 Close: 23.61700058 High: 25.45999908 Low: 22.95999908 Volume: 2618 | Change: -1.48 Change %: -6.17% Open: 24.01499939 Close: 22.53400040 High: 25.90999985 Low: 22.00499916 Volume: 78013 | Change: 3.67 Change %: 16.18% Open: 22.66500092 Close: 26.33200073 High: 26.98999977 Low: 22.64999962 Volume: 6031 |
| 2019 | Change: 0.50 Change %: 3.23% Open: 15.52000046 Close: 16.02199936 High: 16.13999939 Low: 15.14000034 Volume: 1394 | Change: -0.47 Change %: -2.95% Open: 16.01000023 Close: 15.53800011 High: 16.15699959 Low: 15.50000000 Volume: 158485 | Change: -0.49 Change %: -3.18% Open: 15.55500031 Close: 15.06000042 High: 15.57499981 Low: 14.90999985 Volume: 3919 | Change: -0.14 Change %: -0.90% Open: 15.03499985 Close: 14.89999962 High: 15.26000023 Low: 14.77000046 Volume: 194517 | Change: -0.36 Change %: -2.38% Open: 14.88500023 Close: 14.52999973 High: 14.92000008 Low: 14.24499989 Volume: 5643 | Change: 0.53 Change %: 3.62% Open: 14.72000027 Close: 15.25300026 High: 15.46899986 Low: 14.60499954 Volume: 233554 | Change: 1.18 Change %: 7.75% Open: 15.17000008 Close: 16.34600067 High: 16.55400085 Low: 14.88500023 Volume: 4153 | Change: 2.08 Change %: 12.92% Open: 16.10499954 Close: 18.18499947 High: 18.61499977 Low: 15.89500046 Volume: 244650 | Change: -1.55 Change %: -8.41% Open: 18.45000076 Close: 16.89800072 High: 19.54000092 Low: 16.89800072 Volume: 5466 | Change: 1.09 Change %: 6.43% Open: 16.92499924 Close: 18.01399994 High: 18.01399994 Low: 16.92499924 Volume: 1459 | Change: -1.06 Change %: -5.88% Open: 18.03000069 Close: 16.96899986 High: 18.03000069 Low: 16.67499924 Volume: 225837 | Change: 0.91 Change %: 5.40% Open: 16.91500092 Close: 17.82799911 High: 18.06500053 Low: 16.46500015 Volume: 3970 |
| 2018 | Change: 0.05 Change %: 0.29% Open: 17.15500069 Close: 17.20400047 High: 17.55100060 Low: 16.85499954 Volume: 1166 | Change: -0.79 Change %: -4.64% Open: 17.11800003 Close: 16.32399940 High: 17.11800003 Low: 16.11599922 Volume: 187096 | Change: -0.13 Change %: -0.78% Open: 16.35000038 Close: 16.22299957 High: 16.80999947 Low: 16.04999924 Volume: 4322 | Change: -0.16 Change %: -0.96% Open: 16.46999931 Close: 16.31200027 High: 17.23100090 Low: 16.13999939 Volume: 91620 | Change: 0.12 Change %: 0.75% Open: 16.28000069 Close: 16.40200043 High: 16.72500038 Low: 16.00000000 Volume: 11489 | Change: -0.28 Change %: -1.73% Open: 16.38800049 Close: 16.10400009 High: 17.28499985 Low: 15.88000011 Volume: 256377 | Change: -0.56 Change %: -3.46% Open: 16.05500031 Close: 15.50000000 High: 16.17000008 Low: 15.13500023 Volume: 3807 | Change: -0.98 Change %: -6.37% Open: 15.42000008 Close: 14.43799973 High: 15.45499992 Low: 14.39500046 Volume: 172203 | Change: 0.22 Change %: 1.55% Open: 14.39999962 Close: 14.62300014 High: 14.62300014 Low: 13.90999985 Volume: 8470 | Change: -0.12 Change %: -0.84% Open: 14.35000038 Close: 14.22900009 High: 14.73999977 Low: 14.21500015 Volume: 1887 | Change: -0.64 Change %: -4.31% Open: 14.72900009 Close: 14.09399986 High: 14.72900009 Low: 13.94499969 Volume: 218113 | Change: 1.22 Change %: 8.61% Open: 14.21000004 Close: 15.43299961 High: 15.44499969 Low: 14.18500042 Volume: 4923 |
| 2017 | Change: 1.47 Change %: 9.18% Open: 16.04000092 Close: 17.51199913 High: 17.55999947 Low: 16.03000069 Volume: 795 | Change: 0.97 Change %: 5.56% Open: 17.45000076 Close: 18.42000008 High: 18.47500038 Low: 17.40200043 Volume: 210027 | Change: -0.06 Change %: -0.33% Open: 18.29500008 Close: 18.23500061 High: 18.45499992 Low: 16.81999969 Volume: 9965 | Change: -1.03 Change %: -5.65% Open: 18.21999931 Close: 17.19099998 High: 18.50000000 Low: 17.12999916 Volume: 279852 | Change: 0.18 Change %: 1.06% Open: 17.18499947 Close: 17.36800003 High: 17.39999962 Low: 16.00799942 Volume: 11542 | Change: -0.73 Change %: -4.23% Open: 17.29999924 Close: 16.56800079 High: 17.69499969 Low: 16.32999992 Volume: 191941 | Change: 0.17 Change %: 1.03% Open: 16.57999992 Close: 16.75000000 High: 16.82500076 Low: 15.14999962 Volume: 6456 | Change: 0.84 Change %: 5.08% Open: 16.63500023 Close: 17.47999954 High: 17.60000038 Low: 16.09000015 Volume: 504314 | Change: -0.96 Change %: -5.45% Open: 17.56500053 Close: 16.60700035 High: 18.15999985 Low: 16.60700035 Volume: 11653 | Change: 0.05 Change %: 0.30% Open: 16.59499931 Close: 16.64500046 High: 17.43000031 Low: 16.43000031 Volume: 1204 | Change: -0.61 Change %: -3.58% Open: 16.98999977 Close: 16.38199997 High: 17.35799980 Low: 16.28499985 Volume: 242377 | Change: 0.67 Change %: 4.12% Open: 16.38500023 Close: 17.05999947 High: 17.05999947 Low: 15.55500031 Volume: 7573 |
| 2016 | Change: 0.13 Change %: 0.91% Open: 14.10000038 Close: 14.22900009 High: 14.54399967 Low: 13.71000004 Volume: 1214 | Change: 0.65 Change %: 4.57% Open: 14.24499989 Close: 14.89599991 High: 15.78899956 Low: 14.23499966 Volume: 188291 | Change: 0.53 Change %: 3.58% Open: 14.92500019 Close: 15.46000004 High: 16.14999962 Low: 14.72500038 Volume: 15187 | Change: 2.75 Change %: 18.26% Open: 15.04199982 Close: 17.78899956 High: 17.98999977 Low: 14.94200039 Volume: 210518 | Change: -1.88 Change %: -10.52% Open: 17.85000038 Close: 15.97200012 High: 18.03000069 Low: 15.96000004 Volume: 4241 | Change: 2.58 Change %: 16.14% Open: 16.00000000 Close: 18.58200073 High: 18.85499954 Low: 15.90600014 Volume: 177823 | Change: 1.52 Change %: 8.10% Open: 18.79000092 Close: 20.31200027 High: 21.09499931 Low: 18.77499962 Volume: 9011 | Change: -1.87 Change %: -9.14% Open: 20.49500084 Close: 18.62199974 High: 20.75000000 Low: 18.47800064 Volume: 127227 | Change: 0.44 Change %: 2.35% Open: 18.70000076 Close: 19.13899994 High: 20.10000038 Low: 18.58499908 Volume: 6450 | Change: -1.11 Change %: -5.87% Open: 18.87000084 Close: 17.76199913 High: 18.87000084 Low: 17.19499969 Volume: 1001 | Change: -1.59 Change %: -8.86% Open: 18.00000000 Close: 16.40600014 High: 18.79999924 Low: 16.25499916 Volume: 171865 | Change: -0.56 Change %: -3.39% Open: 16.49500084 Close: 15.93599987 High: 17.20299911 Low: 15.69999981 Volume: 6625 |
| 2015 | Change: 1.40 Change %: 8.88% Open: 15.78999996 Close: 17.19199944 High: 18.35499954 Low: 15.53499985 Volume: 2010 | Change: -0.72 Change %: -4.19% Open: 17.23500061 Close: 16.51300049 High: 17.60000038 Low: 16.18199921 Volume: 68674 | Change: 0.00 Change %: -0.02% Open: 16.58499908 Close: 16.58099937 High: 17.32500076 Low: 15.27000046 Volume: 2583 | Change: -0.50 Change %: -2.98% Open: 16.62000084 Close: 16.12400055 High: 17.09499931 Low: 15.63099957 Volume: 159996 | Change: 0.59 Change %: 3.69% Open: 16.09000015 Close: 16.68400002 High: 17.71199989 Low: 15.90499973 Volume: 3589 | Change: -1.08 Change %: -6.52% Open: 16.63500023 Close: 15.55099964 High: 17.10000038 Low: 15.42000008 Volume: 156798 | Change: -0.89 Change %: -5.69% Open: 15.63500023 Close: 14.74600029 High: 15.72599983 Low: 14.32999992 Volume: 6502 | Change: -0.15 Change %: -1.04% Open: 14.72999954 Close: 14.57699966 High: 15.51700020 Low: 14.04500008 Volume: 150246 | Change: -0.11 Change %: -0.73% Open: 14.61999989 Close: 14.51299953 High: 15.26500034 Low: 14.26500034 Volume: 4059 | Change: 1.05 Change %: 7.24% Open: 14.51500034 Close: 15.56599998 High: 16.28800011 Low: 14.40999985 Volume: 529 | Change: -1.36 Change %: -8.84% Open: 15.41300011 Close: 14.05000019 High: 15.41300011 Low: 13.90499973 Volume: 73160 | Change: -0.27 Change %: -1.89% Open: 14.03999996 Close: 13.77499962 High: 14.60499954 Low: 13.63500023 Volume: 3571 |
| 2014 | Change: -1.20 Change %: -5.93% Open: 20.30999947 Close: 19.10499954 High: 20.53000069 Low: 19.05999947 Volume: 2492 | Change: 2.07 Change %: 10.84% Open: 19.12999916 Close: 21.20400047 High: 22.04700089 Low: 19.09000015 Volume: 183538 | Change: -1.62 Change %: -7.57% Open: 21.35000038 Close: 19.73399925 High: 21.70999908 Low: 19.62999916 Volume: 6386 | Change: -0.55 Change %: -2.80% Open: 19.66900063 Close: 19.11899948 High: 20.21500015 Low: 19.02499962 Volume: 125050 | Change: -0.52 Change %: -2.70% Open: 19.17000008 Close: 18.65299988 High: 19.91500092 Low: 18.60499954 Volume: 5899 | Change: 2.26 Change %: 12.04% Open: 18.75000000 Close: 21.00699997 High: 21.20499992 Low: 18.67499924 Volume: 76407 | Change: -0.64 Change %: -3.03% Open: 21.01000023 Close: 20.37299919 High: 21.52499962 Low: 20.37299919 Volume: 4676 | Change: -0.93 Change %: -4.59% Open: 20.33200073 Close: 19.39800072 High: 20.36000061 Low: 19.28499985 Volume: 127286 | Change: -2.40 Change %: -12.36% Open: 19.40500069 Close: 17.00600052 High: 19.46999931 Low: 16.87000084 Volume: 5354 | Change: -0.87 Change %: -5.15% Open: 16.95000076 Close: 16.07699966 High: 17.70000076 Low: 15.85999966 Volume: 3043 | Change: -0.55 Change %: -3.41% Open: 16.03499985 Close: 15.48900032 High: 16.64999962 Low: 15.04500008 Volume: 200180 | Change: 0.17 Change %: 1.14% Open: 15.39000034 Close: 15.56499958 High: 17.18000031 Low: 14.10000038 Volume: 6976 |
| 2013 | Change: 0.70 Change %: 2.30% Open: 30.62999916 Close: 31.33499908 High: 32.40900040 Low: 29.20999908 Volume: 1556 | Change: -3.20 Change %: -10.14% Open: 31.60000038 Close: 28.39500046 High: 32.02000046 Low: 28.31500053 Volume: 196077 | Change: -0.19 Change %: -0.68% Open: 28.48500061 Close: 28.29199982 High: 29.29000092 Low: 27.95999908 Volume: 5615 | Change: -3.82 Change %: -13.65% Open: 27.95999908 Close: 24.14399910 High: 27.97500038 Low: 22.60000038 Volume: 217025 | Change: -2.02 Change %: -8.34% Open: 24.25000000 Close: 22.22800064 High: 24.37500000 Low: 21.01000023 Volume: 11140 | Change: -2.88 Change %: -12.91% Open: 22.33499908 Close: 19.45100021 High: 22.87000084 Low: 18.18499947 Volume: 227186 | Change: 0.13 Change %: 0.68% Open: 19.48500061 Close: 19.61700058 High: 20.52000046 Low: 18.68499947 Volume: 7559 | Change: 3.85 Change %: 19.65% Open: 19.61000061 Close: 23.46299934 High: 24.98500061 Low: 19.45999908 Volume: 212217 | Change: -1.54 Change %: -6.66% Open: 23.20000076 Close: 21.65600014 High: 24.45999908 Low: 21.20999908 Volume: 5000 | Change: 0.17 Change %: 0.77% Open: 21.66500092 Close: 21.83200073 High: 23.00000000 Low: 20.67499924 Volume: 945 | Change: -1.89 Change %: -8.64% Open: 21.87000084 Close: 19.98100090 High: 21.87999916 Low: 19.58499908 Volume: 164187 | Change: -0.57 Change %: -2.87% Open: 19.90999985 Close: 19.33900070 High: 20.39999962 Low: 18.93499947 Volume: 5049 |
| 2012 | Change: 5.07 Change %: 17.99% Open: 28.16500092 Close: 33.23300171 High: 33.79999924 Low: 28.11000061 Volume: 1755 | Change: 1.41 Change %: 4.26% Open: 33.16999817 Close: 34.58300018 High: 37.47999954 Low: 32.70000076 Volume: 186995 | Change: -2.15 Change %: -6.21% Open: 34.61999893 Close: 32.46900177 High: 35.61500168 Low: 31.19000053 Volume: 7555 | Change: -2.15 Change %: -6.48% Open: 33.10499954 Close: 30.95899963 High: 33.25000000 Low: 30.35099983 Volume: 68613 | Change: -3.30 Change %: -10.64% Open: 31.04500008 Close: 27.74099922 High: 31.28000069 Low: 26.89500046 Volume: 4441 | Change: -0.14 Change %: -0.51% Open: 27.71999931 Close: 27.57999992 High: 29.47599983 Low: 26.06999969 Volume: 156620 | Change: 0.45 Change %: 1.66% Open: 27.44000053 Close: 27.89500046 High: 28.37000084 Low: 26.44499969 Volume: 4176 | Change: 4.32 Change %: 15.97% Open: 27.04999924 Close: 31.37000084 High: 31.70000076 Low: 26.96500015 Volume: 116538 | Change: 2.86 Change %: 9.02% Open: 31.65999985 Close: 34.51699829 High: 35.09000015 Low: 31.52000046 Volume: 7994 | Change: -2.09 Change %: -6.07% Open: 34.37500000 Close: 32.28799820 High: 35.04100037 Low: 31.59499931 Volume: 1279 | Change: 0.73 Change %: 2.26% Open: 32.47000122 Close: 33.20399857 High: 34.39500046 Low: 30.78499985 Volume: 216580 | Change: -3.33 Change %: -9.93% Open: 33.50000000 Close: 30.17300034 High: 33.84999847 Low: 29.61199951 Volume: 12486 |
| 2011 | Change: -2.68 Change %: -8.69% Open: 30.85499954 Close: 28.17399979 High: 31.19499969 Low: 26.50499916 Volume: 2950 | Change: 5.81 Change %: 20.75% Open: 27.99500084 Close: 33.80400085 High: 34.00999832 Low: 27.99500084 Volume: 252035 | Change: 3.99 Change %: 11.77% Open: 33.88499832 Close: 37.87200165 High: 38.13000107 Low: 33.59999847 Volume: 18523 | Change: 11.08 Change %: 29.56% Open: 37.50000000 Close: 48.58399963 High: 49.52000046 Low: 37.18000031 Volume: 430887 | Change: -9.67 Change %: -20.15% Open: 47.97000122 Close: 38.30300140 High: 48.08499908 Low: 32.59500122 Volume: 11072 | Change: -3.41 Change %: -8.93% Open: 38.22499847 Close: 34.81200027 High: 38.33499908 Low: 33.58000183 Volume: 196213 | Change: 5.41 Change %: 15.61% Open: 34.68000031 Close: 40.09199905 High: 41.41999817 Low: 33.47499847 Volume: 16297 | Change: 2.07 Change %: 5.23% Open: 39.62500000 Close: 41.69900131 High: 44.15000153 Low: 37.21500015 Volume: 131509 | Change: -11.54 Change %: -27.76% Open: 41.58499908 Close: 30.04100037 High: 43.39500046 Low: 26.58499908 Volume: 9675 | Change: 4.37 Change %: 14.59% Open: 29.96500015 Close: 34.33700180 High: 35.45500183 Low: 28.40999985 Volume: 1552 | Change: -0.14 Change %: -0.42% Open: 32.86999893 Close: 32.73099899 High: 35.13700104 Low: 31.01199913 Volume: 120936 | Change: -4.84 Change %: -14.79% Open: 32.71500015 Close: 27.87500000 High: 33.55500031 Low: 26.38500023 Volume: 6235 |
| 2010 | Change: -1.26 Change %: -7.21% Open: 17.44000053 Close: 16.18300056 High: 18.78400040 Low: 16.10000038 Volume: 1228 | Change: -0.15 Change %: -0.92% Open: 16.65299988 Close: 16.50000000 High: 16.73600006 Low: 14.82299995 Volume: 173416 | Change: 1.01 Change %: 6.13% Open: 16.50000000 Close: 17.51199913 High: 17.52000046 Low: 16.31999969 Volume: 12384 | Change: 0.74 Change %: 4.11% Open: 17.87599945 Close: 18.61100006 High: 18.76499939 Low: 17.55999947 Volume: 138199 | Change: -0.40 Change %: -2.14% Open: 18.81299973 Close: 18.41099930 High: 19.64999962 Low: 17.09000015 Volume: 12614 | Change: 0.13 Change %: 0.71% Open: 18.54000092 Close: 18.67099953 High: 19.17499924 Low: 17.29000092 Volume: 92756 | Change: -0.60 Change %: -3.22% Open: 18.58499908 Close: 17.98699951 High: 18.65999985 Low: 17.42300034 Volume: 7595 | Change: 1.00 Change %: 5.41% Open: 18.40299988 Close: 19.39800072 High: 19.39999962 Low: 17.88999939 Volume: 44797 | Change: 2.44 Change %: 12.60% Open: 19.35899925 Close: 21.79800034 High: 21.87999916 Low: 19.29999924 Volume: 8693 | Change: 2.60 Change %: 11.84% Open: 21.95999908 Close: 24.55999947 High: 24.70000076 Low: 21.95999908 Volume: 959 | Change: 3.32 Change %: 13.35% Open: 24.86499977 Close: 28.18499947 High: 28.90200043 Low: 24.11499977 Volume: 239521 | Change: 2.82 Change %: 10.02% Open: 28.09499931 Close: 30.90999985 High: 30.89999962 Low: 28.01000023 Volume: 11962 |
| 2009 | Change: 1.37 Change %: 12.19% Open: 11.19499969 Close: 12.56000042 High: 12.59000015 Low: 10.36999989 Volume: 2776 | Change: 0.59 Change %: 4.68% Open: 12.50000000 Close: 13.08500004 High: 14.48799992 Low: 12.27000046 Volume: 69856 | Change: -0.11 Change %: -0.88% Open: 13.09000015 Close: 12.97500038 High: 13.86200047 Low: 11.93999958 Volume: 5922 | Change: -0.52 Change %: -4.09% Open: 12.82999992 Close: 12.30500031 High: 13.10499954 Low: 11.78499985 Volume: 96920 | Change: 3.27 Change %: 26.47% Open: 12.33500004 Close: 15.60000038 High: 15.75000000 Low: 12.03999996 Volume: 5805 | Change: -2.28 Change %: -14.36% Open: 15.85000038 Close: 13.57400036 High: 15.94499969 Low: 13.43500042 Volume: 88382 | Change: 0.33 Change %: 2.45% Open: 13.60000038 Close: 13.93299961 High: 14.05000019 Low: 12.47999954 Volume: 6665 | Change: 0.88 Change %: 6.26% Open: 14.02000046 Close: 14.89799976 High: 15.10000038 Low: 13.60999966 Volume: 91404 | Change: 1.75 Change %: 11.76% Open: 14.88500023 Close: 16.63599968 High: 17.55500031 Low: 14.64999962 Volume: 7660 | Change: -0.34 Change %: -2.07% Open: 16.59000015 Close: 16.24600029 High: 17.89299965 Low: 16.03499985 Volume: 716 | Change: 2.06 Change %: 12.56% Open: 16.43099976 Close: 18.49500084 High: 18.89999962 Low: 16.43099976 Volume: 80666 | Change: -1.65 Change %: -8.92% Open: 18.46999931 Close: 16.82200050 High: 19.43000031 Low: 16.76000023 Volume: 13112 |
| 2008 | Change: -4.04 Change %: -22.91% Open: 17.64999962 Close: 13.60700035 High: 17.64999962 Low: 12.80000019 Volume: 122650 | Change: -1.54 Change %: -11.18% Open: 13.77000046 Close: 12.23099995 High: 13.77000046 Low: 10.27999973 Volume: 11666 | Change: -2.84 Change %: -22.59% Open: 12.56999969 Close: 9.72999954 High: 12.56999969 Low: 8.77999973 Volume: 2993 | Change: 0.44 Change %: 4.46% Open: 9.75000000 Close: 10.18500042 High: 10.45499992 Low: 8.82999992 Volume: 147741 | Change: 1.03 Change %: 10.06% Open: 10.23999977 Close: 11.27000046 High: 11.40999985 Low: 9.13500023 Volume: 5464 |