| January 5 / 11 | February 10 / 6 | March 8 / 8 | April 6 / 10 | May 6 / 10 | June 7 / 9 | July 12 / 4 | August 4 / 13 | September 9 / 8 | October 10 / 7 | November 10 / 7 | December 10 / 7 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: -3.84 Change %: -5.24% Open: 73.26000214 Close: 69.41999817 High: 73.88999939 Low: 67.51000214 Volume: 774400 | Change: 1.27 Change %: 1.83% Open: 69.34999847 Close: 70.62000275 High: 71.73000336 Low: 67.65000153 Volume: 647600 | Change: 1.72 Change %: 2.43% Open: 70.90000153 Close: 72.62000275 High: 72.70999908 Low: 68.09999847 Volume: 992600 | Change: -4.16 Change %: -5.70% Open: 73.00000000 Close: 68.83999634 High: 74.26000214 Low: 67.88999939 Volume: 337200 | Change: 1.93 Change %: 2.78% Open: 69.38999939 Close: 71.31999969 High: 73.29000092 Low: 69.19999695 Volume: 201400 | Change: -4.44 Change %: -6.25% Open: 71.05999756 Close: 66.62000275 High: 71.26999664 Low: 64.68000031 Volume: 183600 | Change: 2.83 Change %: 4.21% Open: 67.29000092 Close: 70.12000275 High: 71.00000000 Low: 66.18000031 Volume: 171300 | Change: -3.16 Change %: -4.53% Open: 69.76000214 Close: 66.59999847 High: 69.76000214 Low: 62.11999893 Volume: 187300 | Change: 4.92 Change %: 7.51% Open: 65.50000000 Close: 70.41999817 High: 71.54000092 Low: 60.79999924 Volume: 216500 | Change: -3.05 Change %: -4.34% Open: 70.22000122 Close: 67.16999817 High: 71.30999756 Low: 66.34999847 Volume: 210400 | Change: 4.12 Change %: 6.13% Open: 67.19000244 Close: 71.30999756 High: 74.33000183 Low: 67.19000244 Volume: 186200 | Change: -10.65 Change %: -14.93% Open: 71.30999756 Close: 60.65999985 High: 71.50000000 Low: 60.61000061 Volume: 100600 |
| 2023 | Change: 10.31 Change %: 17.87% Open: 57.68000031 Close: 67.98999786 High: 68.76000214 Low: 56.77999878 Volume: 1690800 | Change: -1.14 Change %: -1.70% Open: 67.16000366 Close: 66.01999664 High: 69.18000031 Low: 63.63000107 Volume: 1543200 | Change: -3.68 Change %: -5.46% Open: 67.41999817 Close: 63.74000168 High: 70.37999725 Low: 58.31000137 Volume: 2984400 | Change: -3.36 Change %: -5.23% Open: 64.20999908 Close: 60.84999847 High: 64.66999817 Low: 59.20000076 Volume: 717600 | Change: -5.11 Change %: -8.41% Open: 60.75000000 Close: 55.63999939 High: 60.95000076 Low: 55.18999863 Volume: 978000 | Change: 7.83 Change %: 13.95% Open: 56.13000107 Close: 63.95999908 High: 64.16000366 Low: 56.02999878 Volume: 942000 | Change: 6.56 Change %: 10.23% Open: 64.11000061 Close: 70.66999817 High: 71.41999817 Low: 61.63999939 Volume: 796600 | Change: -2.56 Change %: -3.66% Open: 69.91999817 Close: 67.36000061 High: 69.93000031 Low: 64.41000366 Volume: 689600 | Change: -2.61 Change %: -3.83% Open: 68.18000031 Close: 65.56999969 High: 68.62999725 Low: 64.06999969 Volume: 494000 | Change: -2.95 Change %: -4.50% Open: 65.59999847 Close: 62.65000153 High: 65.59999847 Low: 59.70999908 Volume: 433000 | Change: 6.94 Change %: 11.02% Open: 63.00000000 Close: 69.94000244 High: 69.94999695 Low: 62.70000076 Volume: 494800 | Change: 3.83 Change %: 5.48% Open: 69.93000031 Close: 73.76000214 High: 75.00000000 Low: 68.37000275 Volume: 762600 |
| 2022 | Change: -1.39 Change %: -2.59% Open: 53.70000076 Close: 52.31000137 High: 58.15999985 Low: 50.18000031 Volume: 2098600 | Change: 7.04 Change %: 13.27% Open: 53.04000092 Close: 60.08000183 High: 60.29999924 Low: 53.04000092 Volume: 1982600 | Change: 7.30 Change %: 12.06% Open: 60.54000092 Close: 67.83999634 High: 69.80000305 Low: 59.13999939 Volume: 4559000 | Change: -6.24 Change %: -9.11% Open: 68.51000214 Close: 62.27000046 High: 70.43000031 Low: 60.40999985 Volume: 3722400 | Change: 1.14 Change %: 1.85% Open: 61.70000076 Close: 62.84000015 High: 64.33000183 Low: 54.45999908 Volume: 2128800 | Change: -13.62 Change %: -21.59% Open: 63.09000015 Close: 49.47000122 High: 65.26000214 Low: 48.79000092 Volume: 1913200 | Change: 5.24 Change %: 10.75% Open: 48.72999954 Close: 53.97000122 High: 54.04000092 Low: 46.16999817 Volume: 1016000 | Change: -0.64 Change %: -1.20% Open: 53.54000092 Close: 52.90000153 High: 57.66999817 Low: 51.77999878 Volume: 1156800 | Change: -4.26 Change %: -8.19% Open: 52.00999832 Close: 47.75000000 High: 56.25000000 Low: 46.54999924 Volume: 1309800 | Change: 4.15 Change %: 8.47% Open: 48.99000168 Close: 53.13999939 High: 55.58000183 Low: 48.99000168 Volume: 1044000 | Change: 8.68 Change %: 15.98% Open: 54.31999969 Close: 63.00000000 High: 63.00000000 Low: 51.54999924 Volume: 1358000 | Change: -5.28 Change %: -8.37% Open: 63.11999893 Close: 57.84000015 High: 63.66999817 Low: 55.90000153 Volume: 2081400 |
| 2021 | Change: -3.00 Change %: -6.49% Open: 46.22999954 Close: 43.22999954 High: 50.79999924 Low: 43.15999985 Volume: 2506200 | Change: 4.11 Change %: 9.25% Open: 44.43999863 Close: 48.54999924 High: 52.34000015 Low: 43.61999893 Volume: 1775800 | Change: 6.25 Change %: 12.61% Open: 49.54999924 Close: 55.79999924 High: 56.11999893 Low: 49.22000122 Volume: 5106200 | Change: 3.29 Change %: 5.89% Open: 55.88000107 Close: 59.16999817 High: 61.40999985 Low: 54.61000061 Volume: 5152000 | Change: 3.56 Change %: 5.97% Open: 59.61000061 Close: 63.16999817 High: 68.22000122 Low: 59.56000137 Volume: 10457000 | Change: -3.04 Change %: -4.68% Open: 65.00000000 Close: 61.95999908 High: 65.58999634 Low: 58.52999878 Volume: 5034000 | Change: 2.43 Change %: 3.90% Open: 62.34999847 Close: 64.77999878 High: 66.48000336 Low: 57.66999817 Volume: 4640200 | Change: -3.20 Change %: -4.87% Open: 65.66000366 Close: 62.45999908 High: 67.56999969 Low: 59.81000137 Volume: 5785600 | Change: -6.84 Change %: -11.02% Open: 62.04999924 Close: 55.20999908 High: 63.38999939 Low: 53.54999924 Volume: 3630600 | Change: 0.85 Change %: 1.53% Open: 55.45999908 Close: 56.31000137 High: 58.74000168 Low: 53.59000015 Volume: 3920000 | Change: -4.60 Change %: -8.13% Open: 56.54999924 Close: 51.95000076 High: 57.31000137 Low: 51.43000031 Volume: 2871600 | Change: 0.10 Change %: 0.19% Open: 53.09000015 Close: 53.18999863 High: 57.04000092 Low: 50.45999908 Volume: 2728000 |
| 2020 | Change: -4.67 Change %: -12.23% Open: 38.18000031 Close: 33.50999832 High: 38.24000168 Low: 33.40999985 Volume: 614400 | Change: -4.21 Change %: -12.56% Open: 33.52999878 Close: 29.31999969 High: 35.90000153 Low: 28.46999931 Volume: 458600 | Change: -7.56 Change %: -25.68% Open: 29.44000053 Close: 21.87999916 High: 31.06999969 Low: 17.61000061 Volume: 1396200 | Change: 2.58 Change %: 12.17% Open: 21.20000076 Close: 23.78000069 High: 25.35000038 Low: 20.40999985 Volume: 902600 | Change: 2.83 Change %: 12.19% Open: 23.21999931 Close: 26.04999924 High: 26.35000038 Low: 21.09000015 Volume: 826400 | Change: 1.18 Change %: 4.47% Open: 26.38999939 Close: 27.56999969 High: 30.88999939 Low: 26.20000076 Volume: 990400 | Change: 1.01 Change %: 3.66% Open: 27.55999947 Close: 28.56999969 High: 29.73999977 Low: 26.92000008 Volume: 705400 | Change: 1.93 Change %: 6.70% Open: 28.80999947 Close: 30.73999977 High: 31.59000015 Low: 28.80999947 Volume: 966000 | Change: 0.09 Change %: 0.29% Open: 30.80999947 Close: 30.89999962 High: 33.31999969 Low: 29.87000084 Volume: 941400 | Change: 0.97 Change %: 3.13% Open: 31.01000023 Close: 31.97999954 High: 34.00000000 Low: 30.70999908 Volume: 1079200 | Change: 7.34 Change %: 22.67% Open: 32.38000107 Close: 39.72000122 High: 40.77999878 Low: 32.06999969 Volume: 1022400 | Change: 3.93 Change %: 9.66% Open: 40.70000076 Close: 44.63000107 High: 46.02999878 Low: 40.70000076 Volume: 2460200 |
| 2019 | Change: 5.56 Change %: 16.30% Open: 34.11000061 Close: 39.66999817 High: 39.79000092 Low: 34.00000000 Volume: 839800 | Change: 0.98 Change %: 2.51% Open: 39.09000015 Close: 40.06999969 High: 41.15000153 Low: 37.77000046 Volume: 384800 | Change: -0.33 Change %: -0.82% Open: 40.31999969 Close: 39.99000168 High: 41.06000137 Low: 38.22000122 Volume: 417200 | Change: -2.61 Change %: -6.34% Open: 41.18000031 Close: 38.56999969 High: 42.27999878 Low: 38.36000061 Volume: 505600 | Change: -3.44 Change %: -8.92% Open: 38.56000137 Close: 35.11999893 High: 39.16999817 Low: 35.00999832 Volume: 483600 | Change: 3.80 Change %: 10.76% Open: 35.31999969 Close: 39.11999893 High: 39.16999817 Low: 35.31999969 Volume: 402200 | Change: -2.46 Change %: -6.19% Open: 39.75000000 Close: 37.29000092 High: 39.75000000 Low: 37.20000076 Volume: 613800 | Change: -4.09 Change %: -11.15% Open: 36.66999817 Close: 32.58000183 High: 36.97000122 Low: 30.96999931 Volume: 1355600 | Change: 1.84 Change %: 5.74% Open: 32.06000137 Close: 33.90000153 High: 36.70000076 Low: 31.59000015 Volume: 1107000 | Change: 0.57 Change %: 1.68% Open: 33.90999985 Close: 34.47999954 High: 35.47000122 Low: 31.97999954 Volume: 499400 | Change: 1.57 Change %: 4.47% Open: 35.15999985 Close: 36.72999954 High: 37.20999908 Low: 35.06000137 Volume: 478000 | Change: 0.78 Change %: 2.11% Open: 36.93000031 Close: 37.70999908 High: 39.34999847 Low: 36.09999847 Volume: 1297600 |
| 2018 | Change: 3.31 Change %: 7.18% Open: 46.11999893 Close: 49.43000031 High: 51.40000153 Low: 46.11999893 Volume: 5183800 | Change: -0.36 Change %: -0.73% Open: 49.56999969 Close: 49.20999908 High: 51.90999985 Low: 44.41999817 Volume: 3489400 | Change: -4.12 Change %: -8.25% Open: 49.90999985 Close: 45.79000092 High: 50.47000122 Low: 43.70999908 Volume: 3644000 | Change: 2.79 Change %: 6.12% Open: 45.59000015 Close: 48.38000107 High: 49.95999908 Low: 44.22999954 Volume: 2205600 | Change: -0.42 Change %: -0.87% Open: 48.25000000 Close: 47.83000183 High: 51.91999817 Low: 46.90000153 Volume: 2618400 | Change: -3.11 Change %: -6.43% Open: 48.38999939 Close: 45.27999878 High: 50.25999832 Low: 44.59000015 Volume: 1510400 | Change: 2.82 Change %: 6.26% Open: 45.06999969 Close: 47.88999939 High: 48.77999878 Low: 44.70999908 Volume: 743400 | Change: -3.42 Change %: -7.20% Open: 47.50999832 Close: 44.09000015 High: 47.66999817 Low: 42.36999893 Volume: 1512200 | Change: 2.73 Change %: 6.33% Open: 43.11999893 Close: 45.84999847 High: 46.63999939 Low: 41.31000137 Volume: 854600 | Change: -3.45 Change %: -7.48% Open: 46.09999847 Close: 42.65000153 High: 47.02000046 Low: 40.63999939 Volume: 1181200 | Change: -3.13 Change %: -7.24% Open: 43.24000168 Close: 40.11000061 High: 44.79000092 Low: 38.40000153 Volume: 1021600 | Change: -6.48 Change %: -15.68% Open: 41.31999969 Close: 34.84000015 High: 41.77000046 Low: 33.65999985 Volume: 1451800 |
| 2017 | Change: 2.81 Change %: 7.30% Open: 38.50000000 Close: 41.31000137 High: 43.25999832 Low: 38.29999924 Volume: 3939800 | Change: 0.67 Change %: 1.59% Open: 42.18999863 Close: 42.86000061 High: 45.38999939 Low: 40.31999969 Volume: 3550600 | Change: -3.39 Change %: -7.75% Open: 43.75999832 Close: 40.36999893 High: 44.54000092 Low: 38.34999847 Volume: 4312000 | Change: -2.52 Change %: -6.21% Open: 40.56000137 Close: 38.04000092 High: 41.38999939 Low: 36.43000031 Volume: 3774000 | Change: -1.55 Change %: -4.06% Open: 38.13999939 Close: 36.59000015 High: 38.59000015 Low: 35.02999878 Volume: 3523200 | Change: 2.00 Change %: 5.48% Open: 36.50000000 Close: 38.50000000 High: 38.79000092 Low: 35.06000137 Volume: 3255600 | Change: 2.29 Change %: 5.89% Open: 38.86999893 Close: 41.15999985 High: 42.06000137 Low: 38.00999832 Volume: 2381800 | Change: 1.62 Change %: 3.95% Open: 41.06000137 Close: 42.68000031 High: 42.97000122 Low: 39.22000122 Volume: 2297400 | Change: -0.82 Change %: -1.91% Open: 43.02000046 Close: 42.20000076 High: 44.36000061 Low: 40.90999985 Volume: 1484400 | Change: 0.23 Change %: 0.55% Open: 42.15000153 Close: 42.38000107 High: 45.20999908 Low: 41.81999969 Volume: 1963200 | Change: -1.16 Change %: -2.67% Open: 43.52000046 Close: 42.36000061 High: 43.63999939 Low: 39.22000122 Volume: 1817600 | Change: 4.00 Change %: 9.56% Open: 41.84999847 Close: 45.84999847 High: 46.09000015 Low: 41.84999847 Volume: 2172200 |
| 2016 | Change: -1.89 Change %: -9.69% Open: 19.50000000 Close: 17.61000061 High: 19.50000000 Low: 15.30000019 Volume: 1161400 | Change: 2.16 Change %: 12.51% Open: 17.27000046 Close: 19.43000031 High: 19.65999985 Low: 16.70000076 Volume: 1498600 | Change: 4.90 Change %: 24.39% Open: 20.09000015 Close: 24.98999977 High: 25.60000038 Low: 19.71999931 Volume: 2328400 | Change: 5.09 Change %: 20.72% Open: 24.55999947 Close: 29.64999962 High: 30.73999977 Low: 24.00000000 Volume: 5641000 | Change: -4.76 Change %: -16.03% Open: 29.70000076 Close: 24.94000053 High: 29.84000015 Low: 23.70000076 Volume: 3698400 | Change: 3.02 Change %: 12.28% Open: 24.59000015 Close: 27.61000061 High: 28.30999947 Low: 24.37000084 Volume: 2637000 | Change: 4.58 Change %: 16.60% Open: 27.59000015 Close: 32.16999817 High: 32.45999908 Low: 26.65999985 Volume: 1392800 | Change: -2.47 Change %: -7.66% Open: 32.24000168 Close: 29.77000046 High: 32.81999969 Low: 29.54999924 Volume: 1682400 | Change: 1.14 Change %: 3.81% Open: 29.90999985 Close: 31.04999924 High: 31.69000053 Low: 27.69000053 Volume: 1649200 | Change: 2.19 Change %: 7.05% Open: 31.04999924 Close: 33.24000168 High: 33.84000015 Low: 30.10000038 Volume: 3174800 | Change: 6.07 Change %: 18.07% Open: 33.59999847 Close: 39.66999817 High: 40.77000046 Low: 32.22999954 Volume: 7229200 | Change: -2.21 Change %: -5.52% Open: 40.00000000 Close: 37.79000092 High: 43.88999939 Low: 37.77999878 Volume: 5473400 |
| 2015 | Change: -3.77 Change %: -10.66% Open: 35.38000107 Close: 31.61000061 High: 35.38000107 Low: 30.62999916 Volume: 775600 | Change: 2.32 Change %: 7.33% Open: 31.67000008 Close: 33.99000168 High: 35.20000076 Low: 31.62000084 Volume: 609800 | Change: -2.74 Change %: -8.07% Open: 33.95000076 Close: 31.20999908 High: 33.95000076 Low: 30.63999939 Volume: 607400 | Change: 4.34 Change %: 14.04% Open: 30.90999985 Close: 35.25000000 High: 36.29999924 Low: 30.76000023 Volume: 1517200 | Change: -2.84 Change %: -7.91% Open: 35.88999939 Close: 33.04999924 High: 37.09000015 Low: 33.00000000 Volume: 2499600 | Change: -2.70 Change %: -8.15% Open: 33.13999939 Close: 30.44000053 High: 34.56000137 Low: 30.29000092 Volume: 2248000 | Change: -3.48 Change %: -11.45% Open: 30.38999939 Close: 26.90999985 High: 30.55999947 Low: 25.54999924 Volume: 1434200 | Change: -1.38 Change %: -5.16% Open: 26.77000046 Close: 25.38999939 High: 28.42000008 Low: 21.94000053 Volume: 1166600 | Change: -3.28 Change %: -13.18% Open: 24.88999939 Close: 21.61000061 High: 25.77000046 Low: 21.22999954 Volume: 873000 | Change: 1.80 Change %: 8.16% Open: 22.06999969 Close: 23.87000084 High: 26.47999954 Low: 21.48999977 Volume: 1488200 | Change: -1.26 Change %: -5.31% Open: 23.70999908 Close: 22.45000076 High: 25.36000061 Low: 22.07999992 Volume: 1063600 | Change: -3.00 Change %: -13.33% Open: 22.50000000 Close: 19.50000000 High: 22.61000061 Low: 18.79999924 Volume: 2534800 |
| 2014 | Change: -4.10 Change %: -8.32% Open: 49.25999832 Close: 45.15999985 High: 49.29999924 Low: 43.88000107 Volume: 2883200 | Change: 0.25 Change %: 0.55% Open: 45.09999847 Close: 45.34999847 High: 47.79000092 Low: 43.56999969 Volume: 2015400 | Change: 1.97 Change %: 4.42% Open: 44.56000137 Close: 46.52999878 High: 46.72000122 Low: 42.99000168 Volume: 3884200 | Change: -0.94 Change %: -2.01% Open: 46.81000137 Close: 45.86999893 High: 48.11000061 Low: 45.45999908 Volume: 1880200 | Change: 0.28 Change %: 0.61% Open: 45.63999939 Close: 45.91999817 High: 47.68999863 Low: 45.63999939 Volume: 1460800 | Change: 1.49 Change %: 3.22% Open: 46.22999954 Close: 47.72000122 High: 47.84999847 Low: 45.77000046 Volume: 1277800 | Change: 0.86 Change %: 1.79% Open: 47.99000168 Close: 48.84999847 High: 50.47999954 Low: 47.91999817 Volume: 2027800 | Change: 0.06 Change %: 0.12% Open: 48.84999847 Close: 48.90999985 High: 50.11000061 Low: 48.00000000 Volume: 1749600 | Change: -4.08 Change %: -8.37% Open: 48.75999832 Close: 44.68000031 High: 49.72000122 Low: 43.88999939 Volume: 1927400 | Change: -1.40 Change %: -3.15% Open: 44.40000153 Close: 43.00000000 High: 44.50999832 Low: 40.65999985 Volume: 1437000 | Change: -3.29 Change %: -7.69% Open: 42.79000092 Close: 39.50000000 High: 42.79000092 Low: 38.86999893 Volume: 995800 | Change: -3.90 Change %: -9.91% Open: 39.36999893 Close: 35.47000122 High: 39.38999939 Low: 33.74000168 Volume: 1163000 |
| 2013 | Change: -1.38 Change %: -2.75% Open: 50.22000122 Close: 48.84000015 High: 51.22999954 Low: 48.16999817 Volume: 3887000 | Change: -3.82 Change %: -7.72% Open: 49.45999908 Close: 45.63999939 High: 49.72000122 Low: 44.59999847 Volume: 3528400 | Change: -1.43 Change %: -3.18% Open: 44.97000122 Close: 43.54000092 High: 46.27999878 Low: 43.00000000 Volume: 2545600 | Change: -1.09 Change %: -2.51% Open: 43.45999908 Close: 42.36999893 High: 43.86999893 Low: 39.36999893 Volume: 4827600 | Change: -1.12 Change %: -2.70% Open: 41.45000076 Close: 40.33000183 High: 44.22999954 Low: 40.29999924 Volume: 3636000 | Change: -2.66 Change %: -6.54% Open: 40.65999985 Close: 38.00000000 High: 41.40000153 Low: 36.45000076 Volume: 2601200 | Change: 2.40 Change %: 6.25% Open: 38.36999893 Close: 40.77000046 High: 41.72999954 Low: 37.38000107 Volume: 1375600 | Change: 0.49 Change %: 1.19% Open: 41.18999863 Close: 41.68000031 High: 44.38000107 Low: 40.56000137 Volume: 2624800 | Change: 1.89 Change %: 4.39% Open: 43.00999832 Close: 44.90000153 High: 47.56000137 Low: 42.43999863 Volume: 2239800 | Change: 2.93 Change %: 6.53% Open: 44.84999847 Close: 47.77999878 High: 49.11999893 Low: 44.25999832 Volume: 4255200 | Change: 0.16 Change %: 0.33% Open: 47.95000076 Close: 48.11000061 High: 49.97000122 Low: 47.06000137 Volume: 3574400 | Change: 1.68 Change %: 3.50% Open: 48.04000092 Close: 49.72000122 High: 49.95000076 Low: 47.13999939 Volume: 2254000 |
| 2012 | Change: 5.80 Change %: 11.73% Open: 49.43999863 Close: 55.24000168 High: 57.25999832 Low: 49.36000061 Volume: 3201800 | Change: -1.62 Change %: -2.88% Open: 56.27000046 Close: 54.65000153 High: 58.54000092 Low: 53.40000153 Volume: 5534400 | Change: -2.07 Change %: -3.76% Open: 55.09999847 Close: 53.02999878 High: 56.75000000 Low: 50.95000076 Volume: 3262000 | Change: -1.18 Change %: -2.23% Open: 52.88000107 Close: 51.70000076 High: 54.61000061 Low: 49.70000076 Volume: 1833000 | Change: -9.79 Change %: -18.92% Open: 51.74000168 Close: 41.95000076 High: 52.88000107 Low: 41.36000061 Volume: 3587600 | Change: 3.60 Change %: 8.79% Open: 40.97000122 Close: 44.56999969 High: 45.31999969 Low: 40.20000076 Volume: 3136800 | Change: -1.59 Change %: -3.55% Open: 44.77999878 Close: 43.18999863 High: 46.38999939 Low: 40.18000031 Volume: 2292800 | Change: -1.50 Change %: -3.45% Open: 43.54000092 Close: 42.04000092 High: 46.43000031 Low: 41.36999893 Volume: 3104000 | Change: 2.01 Change %: 4.80% Open: 41.86000061 Close: 43.86999893 High: 49.72999954 Low: 41.04999924 Volume: 4448400 | Change: -0.25 Change %: -0.56% Open: 44.38000107 Close: 44.13000107 High: 47.33000183 Low: 43.29999924 Volume: 2646400 | Change: -0.18 Change %: -0.41% Open: 44.31000137 Close: 44.13000107 High: 46.45000076 Low: 41.63999939 Volume: 2293400 | Change: 4.12 Change %: 9.24% Open: 44.56999969 Close: 48.68999863 High: 49.56000137 Low: 43.75000000 Volume: 2444400 |
| 2011 | Change: -0.11 Change %: -0.15% Open: 73.00000000 Close: 72.88999939 High: 75.77999878 Low: 71.16000366 Volume: 9226000 | Change: 0.06 Change %: 0.08% Open: 73.69999695 Close: 73.76000214 High: 77.41999817 Low: 70.87999725 Volume: 4710400 | Change: 0.03 Change %: 0.04% Open: 74.29000092 Close: 74.31999969 High: 75.06999969 Low: 67.76000214 Volume: 6071800 | Change: -0.85 Change %: -1.13% Open: 74.98000336 Close: 74.12999725 High: 76.69999695 Low: 69.44000244 Volume: 3591400 | Change: -4.61 Change %: -6.22% Open: 74.16000366 Close: 69.55000305 High: 74.51000214 Low: 65.52999878 Volume: 4631800 | Change: -0.28 Change %: -0.40% Open: 69.37999725 Close: 69.09999847 High: 69.40000153 Low: 63.25000000 Volume: 3383000 | Change: -3.76 Change %: -5.43% Open: 69.23000336 Close: 65.47000122 High: 70.72000122 Low: 64.25000000 Volume: 3165200 | Change: -10.27 Change %: -15.51% Open: 66.20999908 Close: 55.93999863 High: 66.48000336 Low: 49.66999817 Volume: 6044200 | Change: -12.69 Change %: -22.69% Open: 55.93000031 Close: 43.24000168 High: 56.34999847 Low: 43.15999985 Volume: 5774400 | Change: 9.82 Change %: 22.85% Open: 42.97000122 Close: 52.79000092 High: 56.31999969 Low: 39.52000046 Volume: 7283000 | Change: 0.15 Change %: 0.29% Open: 50.95999908 Close: 51.11000061 High: 55.16999817 Low: 45.00000000 Volume: 4219200 | Change: -3.43 Change %: -6.73% Open: 50.97999954 Close: 47.54999924 High: 53.02999878 Low: 45.63000107 Volume: 2528400 |
| 2010 | Change: -8.55 Change %: -13.56% Open: 63.06000137 Close: 54.50999832 High: 68.86000061 Low: 54.22000122 Volume: 15570800 | Change: 4.05 Change %: 7.33% Open: 55.25000000 Close: 59.29999924 High: 61.27999878 Low: 51.90000153 Volume: 13226000 | Change: 8.84 Change %: 14.85% Open: 59.50999832 Close: 68.34999847 High: 69.19999695 Low: 59.36999893 Volume: 18527000 | Change: -6.01 Change %: -8.62% Open: 69.73999786 Close: 63.72999954 High: 72.37000275 Low: 63.54000092 Volume: 20431600 | Change: -6.95 Change %: -10.88% Open: 63.88000107 Close: 56.93000031 High: 64.16000366 Low: 50.72999954 Volume: 31571000 | Change: -3.31 Change %: -5.92% Open: 55.88999939 Close: 52.58000183 High: 60.93000031 Low: 52.36000061 Volume: 17275600 | Change: 6.39 Change %: 12.11% Open: 52.75000000 Close: 59.13999939 High: 61.52000046 Low: 51.27000046 Volume: 10341000 | Change: -3.77 Change %: -6.22% Open: 60.56999969 Close: 56.79999924 High: 62.84999847 Low: 54.74000168 Volume: 8524200 | Change: 4.75 Change %: 8.15% Open: 58.25999832 Close: 63.00999832 High: 63.90000153 Low: 58.25999832 Volume: 7062600 | Change: 0.32 Change %: 0.50% Open: 63.72999954 Close: 64.05000305 High: 66.40000153 Low: 62.38000107 Volume: 6833400 | Change: 0.31 Change %: 0.48% Open: 64.08999634 Close: 64.40000153 High: 69.31999969 Low: 63.15999985 Volume: 8970800 | Change: 6.75 Change %: 10.25% Open: 65.83000183 Close: 72.58000183 High: 74.08999634 Low: 65.73000336 Volume: 6082800 |
| 2009 | Change: -1.69 Change %: -5.65% Open: 29.90999985 Close: 28.21999931 High: 35.22000122 Low: 26.03000069 Volume: 9572400 | Change: -3.26 Change %: -11.76% Open: 27.72999954 Close: 24.46999931 High: 34.88999939 Low: 24.02000046 Volume: 27304600 | Change: 3.90 Change %: 16.64% Open: 23.44000053 Close: 27.34000015 High: 30.03000069 Low: 22.04999924 Volume: 21266000 | Change: 7.92 Change %: 29.15% Open: 27.17000008 Close: 35.09000015 High: 35.84999847 Low: 26.78000069 Volume: 16936000 | Change: 8.07 Change %: 22.66% Open: 35.61000061 Close: 43.68000031 High: 44.20000076 Low: 34.90999985 Volume: 17370600 | Change: -3.37 Change %: -7.41% Open: 45.50000000 Close: 42.13000107 High: 49.45000076 Low: 39.36999893 Volume: 16896200 | Change: 3.19 Change %: 7.46% Open: 42.79000092 Close: 45.97999954 High: 46.68999863 Low: 36.54999924 Volume: 19178400 | Change: -0.48 Change %: -1.01% Open: 47.45000076 Close: 46.97000122 High: 49.56000137 Low: 44.38000107 Volume: 11482200 | Change: 6.32 Change %: 13.62% Open: 46.40999985 Close: 52.72999954 High: 55.77000046 Low: 44.79999924 Volume: 14551000 | Change: -1.61 Change %: -3.07% Open: 52.50999832 Close: 50.90000153 High: 59.61999893 Low: 48.68000031 Volume: 22798400 | Change: 7.31 Change %: 14.31% Open: 51.09999847 Close: 58.40999985 High: 60.20999908 Low: 49.99000168 Volume: 14130000 | Change: 1.60 Change %: 2.67% Open: 59.91999817 Close: 61.52000046 High: 63.02999878 Low: 57.45000076 Volume: 8964000 |
| 2008 | Change: -9.39 Change %: -10.45% Open: 89.88999939 Close: 80.50000000 High: 89.88999939 Low: 75.62999725 Volume: 12802800 | Change: -26.14 Change %: -33.21% Open: 78.69999695 Close: 52.56000137 High: 78.69999695 Low: 47.18999863 Volume: 24655400 | Change: -17.01 Change %: -33.22% Open: 51.20999908 Close: 34.20000076 High: 52.50999832 Low: 25.64999962 Volume: 21031600 | Change: -6.04 Change %: -17.81% Open: 33.91999817 Close: 27.87999916 High: 38.11000061 Low: 20.19000053 Volume: 9882600 | Change: 2.88 Change %: 10.87% Open: 26.48999977 Close: 29.37000084 High: 33.52000046 Low: 22.44000053 Volume: 8080000 |