| January 10 / 7 | February 11 / 6 | March 8 / 9 | April 10 / 6 | May 7 / 9 | June 10 / 6 | July 10 / 6 | August 7 / 9 | September 7 / 9 | October 9 / 7 | November 9 / 8 | December 8 / 9 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | Change: 9.77 Change %: 16.04% Open: 60.91999817 Close: 70.69000244 High: 71.87999725 Low: 59.45000076 Volume: 1054637 | Change: 3.76 Change %: 5.47% Open: 68.72000122 Close: 72.48000336 High: 72.98999786 Low: 65.19000244 Volume: 1070786 | Change: -77.00 Change %: -100.00% Open: 77.00000000 Close: 0.00000000 High: 119.40000153 Low: 75.79000092 Volume: 1694569 | |||||||||
| 2025 | Change: 1.88 Change %: 2.51% Open: 74.87999725 Close: 76.76000214 High: 82.62999725 Low: 74.73000336 Volume: 1012749 | Change: -3.64 Change %: -4.74% Open: 76.81999969 Close: 73.18000031 High: 77.52999878 Low: 72.38999939 Volume: 714183 | Change: 1.67 Change %: 2.29% Open: 73.06999969 Close: 74.73999786 High: 74.79000092 Low: 68.33999634 Volume: 726527 | Change: -11.51 Change %: -15.42% Open: 74.62999725 Close: 63.11999893 High: 75.45999908 Low: 58.38999939 Volume: 1306864 | Change: 2.76 Change %: 4.51% Open: 61.13999939 Close: 63.90000153 High: 67.48999786 Low: 58.40999985 Volume: 1032061 | Change: 4.57 Change %: 7.25% Open: 63.04000092 Close: 67.61000061 High: 81.40000153 Low: 62.97000122 Volume: 1132940 | Change: 5.94 Change %: 8.92% Open: 66.58999634 Close: 72.52999878 High: 73.62999725 Low: 66.33999634 Volume: 903089 | Change: -3.65 Change %: -5.09% Open: 71.76999664 Close: 68.12000275 High: 71.98999786 Low: 65.00000000 Volume: 721891 | Change: -0.41 Change %: -0.61% Open: 67.43000031 Close: 67.01999664 High: 70.76999664 Low: 65.08000183 Volume: 685736 | Change: -1.02 Change %: -1.54% Open: 66.08999634 Close: 65.06999969 High: 66.76999664 Low: 60.06999969 Volume: 949213 | Change: -1.87 Change %: -2.87% Open: 65.06999969 Close: 63.20000076 High: 65.30999756 Low: 61.61000061 Volume: 674536 | Change: -1.84 Change %: -2.94% Open: 62.68999863 Close: 60.84999847 High: 64.08000183 Low: 58.72000122 Volume: 743136 |
| 2024 | Change: 4.50 Change %: 5.83% Open: 77.20999908 Close: 81.70999908 High: 84.79000092 Low: 74.79000092 Volume: 1251478 | Change: 2.95 Change %: 3.66% Open: 80.66999817 Close: 83.62000275 High: 84.30000305 Low: 76.62000275 Volume: 561280 | Change: 5.51 Change %: 6.72% Open: 81.97000122 Close: 87.48000336 High: 87.70999908 Low: 81.08000183 Volume: 550197 | Change: 0.93 Change %: 1.07% Open: 86.93000031 Close: 87.86000061 High: 92.18000031 Low: 85.79000092 Volume: 785825 | Change: -4.34 Change %: -5.05% Open: 85.95999908 Close: 81.62000275 High: 85.95999908 Low: 80.66000366 Volume: 628458 | Change: 5.22 Change %: 6.43% Open: 81.19000244 Close: 86.41000366 High: 87.23000336 Low: 76.75000000 Volume: 653649 | Change: -4.18 Change %: -4.92% Open: 84.90000153 Close: 80.72000122 High: 87.94999695 Low: 78.41999817 Volume: 945817 | Change: -2.71 Change %: -3.32% Open: 81.51000214 Close: 78.80000305 High: 82.40000153 Low: 75.05000305 Volume: 849914 | Change: -5.12 Change %: -6.66% Open: 76.88999939 Close: 71.76999664 High: 77.61000061 Low: 68.69000244 Volume: 749684 | Change: 1.16 Change %: 1.61% Open: 72.00000000 Close: 73.16000366 High: 82.08000183 Low: 69.91000366 Volume: 952900 | Change: -1.19 Change %: -1.61% Open: 74.12999725 Close: 72.94000244 High: 76.23000336 Low: 70.69999695 Volume: 684173 | Change: 2.90 Change %: 4.04% Open: 71.73999786 Close: 74.63999939 High: 75.04000092 Low: 70.83000183 Volume: 548154 |
| 2023 | Change: -1.55 Change %: -1.80% Open: 86.04000092 Close: 84.48999786 High: 89.09999847 Low: 77.61000061 Volume: 495394 | Change: -1.63 Change %: -1.91% Open: 85.51999664 Close: 83.88999939 High: 86.94999695 Low: 79.08999634 Volume: 442600 | Change: -3.33 Change %: -4.01% Open: 83.09999847 Close: 79.76999664 High: 86.76000214 Low: 70.12999725 Volume: 567529 | Change: -3.75 Change %: -4.50% Open: 83.29000092 Close: 79.54000092 High: 87.48999786 Low: 77.38999939 Volume: 899116 | Change: -7.52 Change %: -9.38% Open: 80.18000031 Close: 72.66000366 High: 80.19000244 Low: 68.19999695 Volume: 573427 | Change: 2.81 Change %: 3.90% Open: 72.08999634 Close: 74.90000153 High: 78.72000122 Low: 71.56999969 Volume: 543787 | Change: 10.43 Change %: 13.88% Open: 75.12999725 Close: 85.55999756 High: 85.66000366 Low: 74.58000183 Volume: 1001884 | Change: 1.51 Change %: 1.77% Open: 85.34999847 Close: 86.86000061 High: 88.09999847 Low: 81.97000122 Volume: 609501 | Change: 8.49 Change %: 9.78% Open: 86.81999969 Close: 95.30999756 High: 97.62999725 Low: 86.73999786 Volume: 628525 | Change: -4.78 Change %: -5.18% Open: 92.19000244 Close: 87.41000366 High: 93.79000092 Low: 83.44999695 Volume: 790605 | Change: -2.62 Change %: -3.07% Open: 85.44999695 Close: 82.83000183 High: 87.77999878 Low: 76.59999847 Volume: 656054 | Change: -3.43 Change %: -4.26% Open: 80.47000122 Close: 77.04000092 High: 81.70999908 Low: 72.30000305 Volume: 481107 |
| 2022 | Change: 13.27 Change %: 17.03% Open: 77.94000244 Close: 91.20999908 High: 91.69000244 Low: 77.04000092 Volume: 1240054 | Change: 11.61 Change %: 12.99% Open: 89.37999725 Close: 100.98999786 High: 105.75000000 Low: 87.72000122 Volume: 727480 | Change: 9.80 Change %: 9.99% Open: 98.11000061 Close: 107.91000366 High: 137.00000000 Low: 96.94999695 Volume: 554083 | Change: 3.35 Change %: 3.16% Open: 105.98999786 Close: 109.33999634 High: 114.81999969 Low: 97.62000275 Volume: 344248 | Change: 16.64 Change %: 15.67% Open: 106.19999695 Close: 122.83999634 High: 124.12999725 Low: 100.93000031 Volume: 476066 | Change: -1.82 Change %: -1.56% Open: 116.62999725 Close: 114.80999756 High: 125.18000031 Low: 107.02999878 Volume: 420958 | Change: 0.55 Change %: 0.50% Open: 109.45999908 Close: 110.01000214 High: 114.69000244 Low: 94.50000000 Volume: 430112 | Change: -7.38 Change %: -7.11% Open: 103.87000275 Close: 96.48999786 High: 105.48000336 Low: 91.51999664 Volume: 465973 | Change: -6.82 Change %: -7.20% Open: 94.77999878 Close: 87.95999908 High: 96.98999786 Low: 83.62999725 Volume: 470730 | Change: 8.32 Change %: 9.62% Open: 86.51000214 Close: 94.83000183 High: 98.76000214 Low: 86.51000214 Volume: 1239692 | Change: -7.37 Change %: -7.94% Open: 92.80000305 Close: 85.43000031 High: 99.55999756 Low: 80.63999939 Volume: 554025 | Change: -0.69 Change %: -0.80% Open: 86.59999847 Close: 85.91000366 High: 89.41000366 Low: 75.11000061 Volume: 448938 |
| 2021 | Change: 4.22 Change %: 8.17% Open: 51.65999985 Close: 55.88000107 High: 57.41999817 Low: 50.58000183 Volume: 1208681 | Change: 11.23 Change %: 20.46% Open: 54.90000153 Close: 66.12999725 High: 67.69999695 Low: 54.61999893 Volume: 653561 | Change: -1.17 Change %: -1.81% Open: 64.70999908 Close: 63.54000092 High: 71.36000061 Low: 60.25999832 Volume: 812384 | Change: 4.26 Change %: 6.76% Open: 62.99000168 Close: 67.25000000 High: 68.94999695 Low: 61.24000168 Volume: 667082 | Change: 2.34 Change %: 3.48% Open: 67.29000092 Close: 69.62999725 High: 70.26000214 Low: 64.55999756 Volume: 1143712 | Change: 6.10 Change %: 8.84% Open: 69.02999878 Close: 75.12999725 High: 76.58999634 Low: 68.76999664 Volume: 669981 | Change: 1.63 Change %: 2.18% Open: 74.69999695 Close: 76.33000183 High: 77.83000183 Low: 67.41999817 Volume: 775897 | Change: -2.19 Change %: -2.91% Open: 75.18000031 Close: 72.98999786 High: 75.33000183 Low: 64.80000305 Volume: 680098 | Change: 6.82 Change %: 9.51% Open: 71.69999695 Close: 78.51999664 High: 80.73999786 Low: 70.41000366 Volume: 590970 | Change: 5.97 Change %: 7.61% Open: 78.41000366 Close: 84.37999725 High: 86.72000122 Low: 77.56999969 Volume: 821979 | Change: -13.16 Change %: -15.72% Open: 83.73000336 Close: 70.56999969 High: 85.50000000 Low: 70.22000122 Volume: 801902 | Change: 7.64 Change %: 10.89% Open: 70.13999939 Close: 77.77999878 High: 80.16000366 Low: 65.76999664 Volume: 670916 |
| 2020 | Change: -8.31 Change %: -12.50% Open: 66.47000122 Close: 58.15999985 High: 71.98999786 Low: 57.72999954 Volume: 1769765 | Change: -7.68 Change %: -13.20% Open: 58.20000076 Close: 50.52000046 High: 60.02000046 Low: 50.11999893 Volume: 1502729 | Change: -26.30 Change %: -53.63% Open: 49.04000092 Close: 22.73999977 High: 53.86999893 Low: 21.69000053 Volume: 968976 | Change: -0.66 Change %: -2.55% Open: 25.93000031 Close: 25.27000046 High: 36.43000031 Low: 16.00000000 Volume: 859608 | Change: 8.61 Change %: 32.22% Open: 26.71999931 Close: 35.33000183 High: 36.97999954 Low: 25.47999954 Volume: 560163 | Change: 3.61 Change %: 9.62% Open: 37.54000092 Close: 41.15000153 High: 43.93000031 Low: 37.00000000 Volume: 609940 | Change: 1.58 Change %: 3.79% Open: 41.72000122 Close: 43.29999924 High: 44.88000107 Low: 41.02999878 Volume: 466143 | Change: 2.02 Change %: 4.67% Open: 43.25999832 Close: 45.27999878 High: 46.50999832 Low: 42.88999939 Volume: 831357 | Change: -4.62 Change %: -10.14% Open: 45.56999969 Close: 40.95000076 High: 46.22000122 Low: 39.27999878 Volume: 538219 | Change: -4.56 Change %: -10.85% Open: 42.02000046 Close: 37.45999908 High: 43.59999847 Low: 36.68000031 Volume: 652438 | Change: 10.17 Change %: 27.18% Open: 37.41999817 Close: 47.59000015 High: 49.06999969 Low: 35.72999954 Volume: 681540 | Change: 4.10 Change %: 8.60% Open: 47.70000076 Close: 51.79999924 High: 52.47000122 Low: 46.77000046 Volume: 552112 |
| 2019 | Change: 7.64 Change %: 14.08% Open: 54.25000000 Close: 61.88999939 High: 63.11999893 Low: 52.50000000 Volume: 1368818 | Change: 4.16 Change %: 6.72% Open: 61.86999893 Close: 66.02999878 High: 67.73000336 Low: 60.61000061 Volume: 587827 | Change: 1.98 Change %: 2.98% Open: 66.41000366 Close: 68.38999939 High: 68.87999725 Low: 64.01000214 Volume: 737614 | Change: 5.26 Change %: 7.79% Open: 67.54000092 Close: 72.80000305 High: 75.58999634 Low: 67.54000092 Volume: 865957 | Change: -7.03 Change %: -9.83% Open: 71.51999664 Close: 64.48999786 High: 73.38999939 Low: 64.41999817 Volume: 1114108 | Change: 2.10 Change %: 3.26% Open: 64.44999695 Close: 66.55000305 High: 66.86000061 Low: 59.45000076 Volume: 1823055 | Change: -0.11 Change %: -0.17% Open: 65.27999878 Close: 65.16999817 High: 67.63999939 Low: 61.29000092 Volume: 751456 | Change: -3.86 Change %: -6.00% Open: 64.29000092 Close: 60.43000031 High: 64.51999664 Low: 55.88000107 Volume: 806410 | Change: 1.71 Change %: 2.89% Open: 59.06999969 Close: 60.77999878 High: 71.00000000 Low: 57.22000122 Volume: 726159 | Change: 0.70 Change %: 1.18% Open: 59.52999878 Close: 60.22999954 High: 62.34000015 Low: 56.15000153 Volume: 843405 | Change: 2.88 Change %: 4.84% Open: 59.54999924 Close: 62.43000031 High: 64.59999847 Low: 59.40000153 Volume: 616435 | Change: 5.20 Change %: 8.55% Open: 60.79999924 Close: 66.00000000 High: 68.91000366 Low: 60.29999924 Volume: 644388 |
| 2018 | Change: 2.63 Change %: 3.96% Open: 66.41999817 Close: 69.05000305 High: 71.26000214 Low: 66.23000336 Volume: 930522 | Change: -3.30 Change %: -4.78% Open: 69.08000183 Close: 65.77999878 High: 70.01000214 Low: 61.75999832 Volume: 567268 | Change: 4.56 Change %: 6.94% Open: 65.70999908 Close: 70.26999664 High: 71.05000305 Low: 63.20000076 Volume: 681830 | Change: 5.75 Change %: 8.28% Open: 69.41999817 Close: 75.16999817 High: 75.45999908 Low: 66.69999695 Volume: 687509 | Change: 2.42 Change %: 3.22% Open: 75.16999817 Close: 77.58999634 High: 80.50000000 Low: 72.37000275 Volume: 654964 | Change: 1.85 Change %: 2.38% Open: 77.58999634 Close: 79.44000244 High: 79.69999695 Low: 72.44000244 Volume: 720823 | Change: -4.65 Change %: -5.89% Open: 78.90000153 Close: 74.25000000 High: 79.50000000 Low: 71.19999695 Volume: 530127 | Change: 3.17 Change %: 4.27% Open: 74.25000000 Close: 77.41999817 High: 78.00000000 Low: 70.30000305 Volume: 402979 | Change: 4.53 Change %: 5.79% Open: 78.19000244 Close: 82.72000122 High: 82.84999847 Low: 75.63999939 Volume: 952403 | Change: -7.45 Change %: -8.98% Open: 82.91999817 Close: 75.47000122 High: 86.72000122 Low: 75.11000061 Volume: 781961 | Change: -16.79 Change %: -22.24% Open: 75.50000000 Close: 58.70999908 High: 75.50000000 Low: 57.52000046 Volume: 776979 | Change: -4.89 Change %: -8.33% Open: 58.68999863 Close: 53.79999924 High: 63.70999908 Low: 49.95999908 Volume: 1291537 |
| 2017 | Change: -1.35 Change %: -2.37% Open: 57.04999924 Close: 55.70000076 High: 58.36999893 Low: 53.56999969 Volume: 620510 | Change: -0.07 Change %: -0.13% Open: 55.65999985 Close: 55.59000015 High: 57.43000031 Low: 54.20999908 Volume: 555947 | Change: -2.77 Change %: -4.98% Open: 55.59999847 Close: 52.83000183 High: 56.63999939 Low: 49.63999939 Volume: 724196 | Change: -1.00 Change %: -1.90% Open: 52.72999954 Close: 51.72999954 High: 56.63000107 Low: 50.43000031 Volume: 1126565 | Change: -1.54 Change %: -2.97% Open: 51.84999847 Close: 50.31000137 High: 54.65999985 Low: 46.65000153 Volume: 782317 | Change: -2.41 Change %: -4.79% Open: 50.33000183 Close: 47.91999817 High: 50.72999954 Low: 44.36000061 Volume: 680671 | Change: 4.78 Change %: 9.99% Open: 47.86999893 Close: 52.65000153 High: 52.84999847 Low: 46.11999893 Volume: 918862 | Change: -0.25 Change %: -0.48% Open: 52.63000107 Close: 52.38000107 High: 53.63000107 Low: 49.99000168 Volume: 719378 | Change: 5.22 Change %: 9.98% Open: 52.31999969 Close: 57.54000092 High: 59.49000168 Low: 51.97999954 Volume: 504110 | Change: 4.75 Change %: 8.39% Open: 56.61999893 Close: 61.36999893 High: 61.38000107 Low: 55.06000137 Volume: 526365 | Change: 2.28 Change %: 3.72% Open: 61.29000092 Close: 63.56999969 High: 64.63999939 Low: 60.04000092 Volume: 558759 | Change: 3.11 Change %: 4.90% Open: 63.49000168 Close: 66.59999847 High: 67.08000183 Low: 61.13999939 Volume: 472859 |
| 2016 | Change: -2.66 Change %: -7.11% Open: 37.40000153 Close: 34.74000168 High: 38.99000168 Low: 27.11000061 Volume: 1451914 | Change: 1.28 Change %: 3.69% Open: 34.68999863 Close: 35.97000122 High: 36.99000168 Low: 29.94000053 Volume: 683434 | Change: 3.64 Change %: 10.12% Open: 35.95999908 Close: 39.59999847 High: 42.54000092 Low: 35.95999908 Volume: 574821 | Change: 8.47 Change %: 21.36% Open: 39.65999985 Close: 48.13000107 High: 48.49000168 Low: 37.27999878 Volume: 605361 | Change: 1.59 Change %: 3.31% Open: 48.09999847 Close: 49.68999863 High: 50.50000000 Low: 43.34000015 Volume: 554323 | Change: -0.01 Change %: -0.02% Open: 49.68999863 Close: 49.68000031 High: 52.84999847 Low: 46.68999863 Volume: 543857 | Change: -7.38 Change %: -14.81% Open: 49.84000015 Close: 42.45999908 High: 50.72999954 Low: 41.81999969 Volume: 493196 | Change: 4.59 Change %: 10.81% Open: 42.45000076 Close: 47.04000092 High: 51.22000122 Low: 41.50000000 Volume: 566263 | Change: 2.01 Change %: 4.27% Open: 47.04999924 Close: 49.06000137 High: 50.13999939 Low: 45.09000015 Volume: 505286 | Change: -0.80 Change %: -1.63% Open: 49.09999847 Close: 48.29999924 High: 53.72999954 Low: 47.99000168 Volume: 1122926 | Change: 2.14 Change %: 4.43% Open: 48.33000183 Close: 50.47000122 High: 50.47000122 Low: 43.58000183 Volume: 768402 | Change: 5.67 Change %: 11.24% Open: 50.45999908 Close: 56.13000107 High: 57.49000168 Low: 50.45999908 Volume: 656427 |
| 2015 | Change: -4.64 Change %: -8.05% Open: 57.63000107 Close: 52.99000168 High: 58.22000122 Low: 45.22999954 Volume: 1153846 | Change: 9.92 Change %: 18.84% Open: 52.65999985 Close: 62.58000183 High: 63.02999878 Low: 51.40999985 Volume: 665823 | Change: -7.14 Change %: -11.47% Open: 62.25000000 Close: 55.11000061 High: 62.40000153 Low: 52.58000183 Volume: 499234 | Change: 11.67 Change %: 21.18% Open: 55.11000061 Close: 66.77999878 High: 66.94000244 Low: 54.00000000 Volume: 427435 | Change: -1.09 Change %: -1.64% Open: 66.65000153 Close: 65.55999756 High: 69.59999847 Low: 61.27000046 Volume: 415701 | Change: -1.81 Change %: -2.77% Open: 65.40000153 Close: 63.59000015 High: 66.34999847 Low: 60.93999863 Volume: 466769 | Change: -10.86 Change %: -17.22% Open: 63.06999969 Close: 52.20999908 High: 63.34999847 Low: 51.63999939 Volume: 657400 | Change: 2.19 Change %: 4.21% Open: 51.95999908 Close: 54.15000153 High: 54.29000092 Low: 42.22000122 Volume: 1270114 | Change: -4.41 Change %: -8.36% Open: 52.77999878 Close: 48.36999893 High: 53.45999908 Low: 46.15999985 Volume: 497093 | Change: 1.18 Change %: 2.44% Open: 48.38000107 Close: 49.56000137 High: 54.04999924 Low: 46.40999985 Volume: 482401 | Change: -4.85 Change %: -9.81% Open: 49.45999908 Close: 44.61000061 High: 50.91999817 Low: 43.34999847 Volume: 518009 | Change: -7.33 Change %: -16.43% Open: 44.61000061 Close: 37.27999878 High: 45.16999817 Low: 35.99000168 Volume: 596999 |
| 2014 | Change: -4.40 Change %: -3.97% Open: 110.80000305 Close: 106.40000153 High: 111.31999969 Low: 105.83000183 Volume: 201830 | Change: 3.00 Change %: 2.83% Open: 106.06999969 Close: 109.06999969 High: 110.83000183 Low: 105.34999847 Volume: 173494 | Change: -2.61 Change %: -2.36% Open: 110.37000275 Close: 107.76000214 High: 112.37999725 Low: 105.44999695 Volume: 229412 | Change: 0.38 Change %: 0.35% Open: 107.69000244 Close: 108.06999969 High: 110.62999725 Low: 103.97000122 Volume: 119769 | Change: 1.43 Change %: 1.32% Open: 107.98000336 Close: 109.41000366 High: 111.02999878 Low: 106.84999847 Volume: 155344 | Change: 2.74 Change %: 2.50% Open: 109.62000275 Close: 112.36000061 High: 115.69000244 Low: 107.76999664 Volume: 195056 | Change: -6.31 Change %: -5.62% Open: 112.33000183 Close: 106.01999664 High: 112.80000305 Low: 104.51000214 Volume: 232563 | Change: -2.52 Change %: -2.38% Open: 105.70999908 Close: 103.19000244 High: 106.81999969 Low: 101.06999969 Volume: 208115 | Change: -8.43 Change %: -8.18% Open: 103.09999847 Close: 94.66999817 High: 103.27999878 Low: 94.26000214 Volume: 535920 | Change: -8.70 Change %: -9.20% Open: 94.55999756 Close: 85.86000061 High: 96.22000122 Low: 82.69999695 Volume: 385099 | Change: -15.71 Change %: -18.30% Open: 85.86000061 Close: 70.15000153 High: 86.38999939 Low: 69.83000183 Volume: 611758 | Change: -12.86 Change %: -18.32% Open: 70.19000244 Close: 57.33000183 High: 73.01000214 Low: 55.81999969 Volume: 332585 |
| 2013 | Change: 3.61 Change %: 3.22% Open: 111.94000244 Close: 115.55000305 High: 115.73000336 Low: 109.69999695 Volume: 107168 | Change: -4.49 Change %: -3.88% Open: 115.87000275 Close: 111.37999725 High: 119.15000153 Low: 110.87000275 Volume: 67751 | Change: -0.54 Change %: -0.49% Open: 110.55999756 Close: 110.01999664 High: 111.80999756 Low: 107.01000214 Volume: 60668 | Change: -7.31 Change %: -6.66% Open: 109.68000031 Close: 102.37000275 High: 111.77999878 Low: 97.55000305 Volume: 94354 | Change: -0.41 Change %: -0.41% Open: 100.80000305 Close: 100.38999939 High: 105.93000031 Low: 98.76000214 Volume: 104092 | Change: 1.10 Change %: 1.09% Open: 101.05999756 Close: 102.16000366 High: 106.52999878 Low: 99.72000122 Volume: 215828 | Change: 4.98 Change %: 4.85% Open: 102.72000122 Close: 107.69999695 High: 109.40000153 Low: 102.51999664 Volume: 116013 | Change: 4.81 Change %: 4.40% Open: 109.19999695 Close: 114.01000214 High: 117.01999664 Low: 105.84999847 Volume: 122873 | Change: -6.70 Change %: -5.82% Open: 115.06999969 Close: 108.37000275 High: 116.51000214 Low: 107.23000336 Volume: 127518 | Change: 0.49 Change %: 0.45% Open: 108.34999847 Close: 108.83999634 High: 111.98000336 Low: 106.27999878 Volume: 140426 | Change: 0.51 Change %: 0.47% Open: 109.18000031 Close: 109.69000244 High: 111.66000366 Low: 103.00000000 Volume: 124853 | Change: 1.05 Change %: 0.96% Open: 109.75000000 Close: 110.80000305 High: 112.94000244 Low: 108.05000305 Volume: 97947 |
| 2012 | Change: 1.03 Change %: 0.94% Open: 109.94999695 Close: 110.98000336 High: 114.51999664 Low: 109.04000092 Volume: 14404 | Change: 10.34 Change %: 9.21% Open: 112.31999969 Close: 122.66000366 High: 125.55000305 Low: 111.29000092 Volume: 19706 | Change: -0.58 Change %: -0.47% Open: 123.45999908 Close: 122.87999725 High: 128.25000000 Low: 121.43000031 Volume: 16066 | Change: -2.74 Change %: -2.24% Open: 122.20999908 Close: 119.47000122 High: 125.94999695 Low: 116.73999786 Volume: 12778 | Change: -17.13 Change %: -14.39% Open: 119.00000000 Close: 101.87000275 High: 119.95999908 Low: 101.31999969 Volume: 30755 | Change: -1.73 Change %: -1.74% Open: 99.52999878 Close: 97.80000305 High: 102.29000092 Low: 89.04000092 Volume: 24672 | Change: 8.83 Change %: 9.19% Open: 96.08999634 Close: 104.91999817 High: 108.13999939 Low: 95.80999756 Volume: 24626 | Change: 8.93 Change %: 8.45% Open: 105.63999939 Close: 114.56999969 High: 116.90000153 Low: 105.30999756 Volume: 51785 | Change: -3.41 Change %: -2.94% Open: 115.80000305 Close: 112.38999939 High: 117.00000000 Low: 107.66000366 Volume: 40610 | Change: -3.02 Change %: -2.70% Open: 111.72000122 Close: 108.69999695 High: 115.91000366 Low: 106.93000031 Volume: 13171 | Change: 2.94 Change %: 2.71% Open: 108.29000092 Close: 111.23000336 High: 111.63999939 Low: 105.05999756 Volume: 12207 | Change: -0.31 Change %: -0.28% Open: 111.41999817 Close: 111.11000061 High: 112.31999969 Low: 106.69999695 Volume: 29584 |
| 2011 | Change: 5.56 Change %: 5.83% Open: 95.44999695 Close: 101.01000214 High: 101.66999817 Low: 92.41999817 Volume: 35408 | Change: 11.31 Change %: 11.25% Open: 100.48999786 Close: 111.80000305 High: 118.02999878 Low: 97.55999756 Volume: 27851 | Change: 4.99 Change %: 4.44% Open: 112.37000275 Close: 117.36000061 High: 117.90000153 Low: 108.08000183 Volume: 28970 | Change: 8.10 Change %: 6.88% Open: 117.79000092 Close: 125.88999939 High: 127.30000305 Low: 116.83999634 Volume: 18795 | Change: -8.77 Change %: -6.99% Open: 125.50000000 Close: 116.73000336 High: 126.11000061 Low: 108.34999847 Volume: 21481 | Change: -3.49 Change %: -3.01% Open: 115.97000122 Close: 112.48000336 High: 120.70999908 Low: 102.40000153 Volume: 19525 | Change: 6.16 Change %: 5.57% Open: 110.58000183 Close: 116.73999786 High: 119.79000092 Low: 109.94000244 Volume: 12092 | Change: -3.24 Change %: -2.74% Open: 118.08999634 Close: 114.84999847 High: 119.94999695 Low: 99.05999756 Volume: 26360 | Change: -11.32 Change %: -9.92% Open: 114.08000183 Close: 102.76000214 High: 116.48999786 Low: 101.83000183 Volume: 17587 | Change: 7.71 Change %: 7.57% Open: 101.84999847 Close: 109.55999756 High: 114.73999786 Low: 99.37999725 Volume: 46876 | Change: 1.57 Change %: 1.44% Open: 109.25000000 Close: 110.81999969 High: 116.43000031 Low: 106.86000061 Volume: 21533 | Change: -2.30 Change %: -2.10% Open: 109.68000031 Close: 107.37999725 High: 111.45999908 Low: 102.83000183 Volume: 11389 |
| 2010 | Change: -8.66 Change %: -10.81% Open: 80.12000275 Close: 71.45999908 High: 81.70999908 Low: 71.23000336 Volume: 1396 | Change: 5.45 Change %: 7.55% Open: 72.13999939 Close: 77.58999634 High: 78.69999695 Low: 67.94999695 Volume: 1039 | Change: 5.16 Change %: 6.65% Open: 77.54000092 Close: 82.69999695 High: 82.77999878 Low: 76.30999756 Volume: 841 | Change: 3.82 Change %: 4.57% Open: 83.62000275 Close: 87.44000244 High: 87.65000153 Low: 83.25000000 Volume: 837 | Change: -14.44 Change %: -16.32% Open: 88.45999908 Close: 74.01999664 High: 89.45999908 Low: 68.23000336 Volume: 3340 | Change: 1.08 Change %: 1.46% Open: 73.93000031 Close: 75.01000214 High: 79.77999878 Low: 71.40000153 Volume: 3920 | Change: 4.06 Change %: 5.48% Open: 74.12000275 Close: 78.18000031 High: 78.30000305 Low: 71.01000214 Volume: 5460 | Change: -4.61 Change %: -5.82% Open: 79.25000000 Close: 74.63999939 High: 82.79000092 Low: 71.75000000 Volume: 5577 | Change: 6.94 Change %: 9.21% Open: 75.37000275 Close: 82.30999756 High: 82.37000275 Low: 75.26000214 Volume: 9591 | Change: 0.65 Change %: 0.79% Open: 82.50000000 Close: 83.15000153 High: 86.01000214 Low: 81.05000305 Volume: 7714 | Change: 1.92 Change %: 2.29% Open: 84.00000000 Close: 85.91999817 High: 89.41000366 Low: 82.45999908 Volume: 12624 | Change: 7.52 Change %: 8.62% Open: 87.23000336 Close: 94.75000000 High: 95.12000275 Low: 87.19000244 Volume: 8990 |
| 2009 | Change: 2.85 Change %: 3.77% Open: 75.62000275 Close: 78.47000122 High: 80.06999969 Low: 74.91999817 Volume: 134 | Change: -1.42 Change %: -1.79% Open: 79.34999847 Close: 77.93000031 High: 79.69999695 Low: 71.08000183 Volume: 396 |