| January 8 / 9 | February 11 / 6 | March 10 / 7 | April 10 / 7 | May 7 / 9 | June 10 / 6 | July 8 / 8 | August 8 / 8 | September 7 / 9 | October 8 / 8 | November 8 / 8 | December 10 / 7 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 0.68 Change %: 0.95% Open: 71.84999847 Close: 72.52999878 High: 80.76999664 Low: 71.79000092 Volume: 6023523 | Change: -4.38 Change %: -5.91% Open: 74.13999939 Close: 69.76000214 High: 75.18000031 Low: 68.36000061 Volume: 5391380 | Change: 1.53 Change %: 2.19% Open: 69.94999695 Close: 71.48000336 High: 71.83000183 Low: 65.22000122 Volume: 5307703 | Change: -10.97 Change %: -15.37% Open: 71.38999939 Close: 60.41999817 High: 72.27999878 Low: 55.11999893 Volume: 6663271 | ||||||||
| 2024 | Change: 4.14 Change %: 5.77% Open: 71.70999908 Close: 75.84999847 High: 79.29000092 Low: 69.27999878 Volume: 14465183 | Change: 2.30 Change %: 3.03% Open: 75.95999908 Close: 78.26000214 High: 79.80000305 Low: 71.41000366 Volume: 12640887 | Change: 4.89 Change %: 6.25% Open: 78.27999878 Close: 83.16999817 High: 83.84999847 Low: 76.79000092 Volume: 11292517 | Change: -1.21 Change %: -1.46% Open: 83.13999939 Close: 81.93000031 High: 87.66999817 Low: 80.87999725 Volume: 6841962 | Change: -4.49 Change %: -5.51% Open: 81.48000336 Close: 76.98999786 High: 81.56999969 Low: 76.15000153 Volume: 6645169 | Change: 4.57 Change %: 5.94% Open: 76.97000122 Close: 81.54000092 High: 82.72000122 Low: 72.48000336 Volume: 5613133 | Change: -3.54 Change %: -4.35% Open: 81.44999695 Close: 77.91000366 High: 84.51999664 Low: 74.58999634 Volume: 7122054 | Change: -5.04 Change %: -6.41% Open: 78.58999634 Close: 73.55000305 High: 80.16000366 Low: 71.45999908 Volume: 7522056 | Change: -5.36 Change %: -7.29% Open: 73.52999878 Close: 68.16999817 High: 74.41000366 Low: 65.26999664 Volume: 6979187 | Change: 0.85 Change %: 1.24% Open: 68.41000366 Close: 69.26000214 High: 78.45999908 Low: 66.33000183 Volume: 7647098 | Change: -2.44 Change %: -3.46% Open: 70.44000244 Close: 68.00000000 High: 72.87999725 Low: 66.61000061 Volume: 5980019 | Change: 3.72 Change %: 5.47% Open: 68.00000000 Close: 71.72000122 High: 72.01999664 Low: 66.98000336 Volume: 4903972 |
| 2023 | Change: -1.70 Change %: -2.11% Open: 80.56999969 Close: 78.87000275 High: 82.63999939 Low: 72.45999908 Volume: 6081530 | Change: -2.01 Change %: -2.54% Open: 79.05999756 Close: 77.05000305 High: 80.62000275 Low: 72.25000000 Volume: 11684920 | Change: -1.18 Change %: -1.54% Open: 76.84999847 Close: 75.66999817 High: 80.94000244 Low: 64.12000275 Volume: 15153469 | Change: -3.32 Change %: -4.14% Open: 80.09999847 Close: 76.77999878 High: 83.52999878 Low: 73.93000031 Volume: 11267153 | Change: -8.57 Change %: -11.18% Open: 76.66000366 Close: 68.08999634 High: 76.69000244 Low: 63.63999939 Volume: 13787446 | Change: 2.26 Change %: 3.34% Open: 67.59999847 Close: 69.86000061 High: 75.05999756 Low: 66.80000305 Volume: 13111358 | Change: 11.35 Change %: 16.11% Open: 70.44999695 Close: 81.80000305 High: 82.00000000 Low: 69.69000244 Volume: 12635439 | Change: 1.90 Change %: 2.32% Open: 81.73000336 Close: 83.62999725 High: 84.88999939 Low: 77.58999634 Volume: 14491952 | Change: 7.16 Change %: 8.56% Open: 83.62999725 Close: 90.79000092 High: 95.02999878 Low: 83.45999908 Volume: 13093883 | Change: -9.80 Change %: -10.79% Open: 90.81999969 Close: 81.01999664 High: 91.87999725 Low: 80.73999786 Volume: 7404454 | Change: -5.52 Change %: -6.77% Open: 81.48000336 Close: 75.95999908 High: 83.59999847 Low: 72.16000366 Volume: 12918939 | Change: -3.94 Change %: -5.21% Open: 75.58999634 Close: 71.65000153 High: 76.76000214 Low: 67.70999908 Volume: 10624480 |
| 2022 | Change: 12.46 Change %: 16.46% Open: 75.69000244 Close: 88.15000153 High: 88.83999634 Low: 74.26999664 Volume: 16406016 | Change: 7.57 Change %: 8.59% Open: 88.15000153 Close: 95.72000122 High: 100.54000092 Low: 86.55000305 Volume: 17689981 | Change: 4.19 Change %: 4.36% Open: 96.08999634 Close: 100.27999878 High: 130.50000000 Low: 93.52999878 Volume: 17558852 | Change: 3.46 Change %: 3.42% Open: 101.23000336 Close: 104.69000244 High: 109.80999756 Low: 92.93000031 Volume: 11015165 | Change: 10.67 Change %: 10.26% Open: 104.00000000 Close: 114.66999817 High: 119.98000336 Low: 98.19999695 Volume: 5528900 | Change: -9.64 Change %: -8.35% Open: 115.40000153 Close: 105.76000214 High: 123.68000031 Low: 101.52999878 Volume: 13001744 | Change: -7.39 Change %: -6.97% Open: 106.01000214 Close: 98.62000275 High: 111.44999695 Low: 90.55999756 Volume: 12579110 | Change: -8.91 Change %: -9.05% Open: 98.45999908 Close: 89.55000305 High: 98.65000153 Low: 85.73000336 Volume: 13539504 | Change: -9.34 Change %: -10.51% Open: 88.83000183 Close: 79.48999786 High: 90.38999939 Low: 76.25000000 Volume: 11893171 | Change: 5.51 Change %: 6.80% Open: 81.01999664 Close: 86.52999878 High: 93.63999939 Low: 80.87000275 Volume: 11290782 | Change: -5.88 Change %: -6.80% Open: 86.43000031 Close: 80.55000305 High: 93.73999786 Low: 73.59999847 Volume: 11917525 | Change: -0.14 Change %: -0.17% Open: 80.40000153 Close: 80.26000214 High: 83.33999634 Low: 70.08000183 Volume: 11001564 |
| 2021 | Change: 3.80 Change %: 7.85% Open: 48.40000153 Close: 52.20000076 High: 53.93000031 Low: 47.18000031 Volume: 15149840 | Change: 9.51 Change %: 18.29% Open: 51.99000168 Close: 61.50000000 High: 63.81000137 Low: 51.63999939 Volume: 15715163 | Change: -2.79 Change %: -4.50% Open: 61.95000076 Close: 59.15999985 High: 67.98000336 Low: 57.25000000 Volume: 19879223 | Change: 4.09 Change %: 6.88% Open: 59.49000168 Close: 63.58000183 High: 65.47000122 Low: 57.63000107 Volume: 15665410 | Change: 2.68 Change %: 4.21% Open: 63.63999939 Close: 66.31999969 High: 67.51999664 Low: 61.56000137 Volume: 16002190 | Change: 6.79 Change %: 10.18% Open: 66.68000031 Close: 73.47000122 High: 74.44999695 Low: 66.41000366 Volume: 15952905 | Change: 0.45 Change %: 0.61% Open: 73.50000000 Close: 73.94999695 High: 76.98000336 Low: 65.20999908 Volume: 16670650 | Change: -5.41 Change %: -7.32% Open: 73.91000366 Close: 68.50000000 High: 73.94999695 Low: 61.74000168 Volume: 8271328 | Change: 6.48 Change %: 9.45% Open: 68.55000305 Close: 75.02999878 High: 76.66999817 Low: 67.12000275 Volume: 15804659 | Change: 8.45 Change %: 11.25% Open: 75.12000275 Close: 83.56999969 High: 85.41000366 Low: 74.23000336 Volume: 19061320 | Change: -17.18 Change %: -20.61% Open: 83.36000061 Close: 66.18000031 High: 84.97000122 Low: 64.43000031 Volume: 20315907 | Change: 8.20 Change %: 12.24% Open: 67.01000214 Close: 75.20999908 High: 77.44000244 Low: 62.43000031 Volume: 15104115 |
| 2020 | Change: -10.04 Change %: -16.30% Open: 61.59999847 Close: 51.56000137 High: 65.65000153 Low: 50.97000122 Volume: 26282522 | Change: -6.25 Change %: -12.25% Open: 51.00999832 Close: 44.75999832 High: 54.50000000 Low: 43.84999847 Volume: 27959456 | Change: -23.22 Change %: -53.14% Open: 43.70000076 Close: 20.47999954 High: 48.65999985 Low: 19.27000046 Volume: 17781684 | Change: -1.26 Change %: -6.27% Open: 20.10000038 Close: 18.84000015 High: 29.12999916 Low: 10.06999969 Volume: 14288708 | Change: 16.45 Change %: 86.40% Open: 19.04000092 Close: 35.49000168 High: 35.77000046 Low: 18.04999924 Volume: 12205053 | Change: 4.06 Change %: 11.53% Open: 35.20999908 Close: 39.27000046 High: 41.63000107 Low: 34.27000046 Volume: 15461418 | Change: 0.43 Change %: 1.08% Open: 39.84000015 Close: 40.27000046 High: 42.40000153 Low: 38.54000092 Volume: 13896674 | Change: 2.22 Change %: 5.50% Open: 40.38999939 Close: 42.61000061 High: 43.77999878 Low: 39.58000183 Volume: 13441664 | Change: -2.61 Change %: -6.09% Open: 42.83000183 Close: 40.22000122 High: 43.43000031 Low: 36.13000107 Volume: 13765074 | Change: -4.11 Change %: -10.30% Open: 39.90000153 Close: 35.79000092 High: 41.70000076 Low: 34.91999817 Volume: 14928092 | Change: 10.10 Change %: 28.66% Open: 35.24000168 Close: 45.34000015 High: 46.25999832 Low: 33.63999939 Volume: 7275431 | Change: 3.44 Change %: 7.63% Open: 45.08000183 Close: 48.52000046 High: 49.27999878 Low: 43.91999817 Volume: 13001537 |
| 2019 | Change: 7.99 Change %: 17.45% Open: 45.79999924 Close: 53.79000092 High: 55.36999893 Low: 44.34999847 Volume: 29845938 | Change: 3.21 Change %: 5.94% Open: 54.00999832 Close: 57.22000122 High: 57.81000137 Low: 51.22999954 Volume: 21707238 | Change: 2.92 Change %: 5.10% Open: 57.22000122 Close: 60.13999939 High: 60.72999954 Low: 54.52000046 Volume: 24746488 | Change: 3.67 Change %: 6.09% Open: 60.24000168 Close: 63.90999985 High: 66.59999847 Low: 60.13000107 Volume: 27465498 | Change: -9.90 Change %: -15.62% Open: 63.40000153 Close: 53.50000000 High: 63.93000031 Low: 53.04999924 Volume: 33048366 | Change: 5.05 Change %: 9.45% Open: 53.41999817 Close: 58.47000122 High: 59.93000031 Low: 50.59999847 Volume: 26580594 | Change: -0.69 Change %: -1.16% Open: 59.27000046 Close: 58.58000183 High: 60.93999863 Low: 54.72000122 Volume: 24116301 | Change: -2.75 Change %: -4.75% Open: 57.84999847 Close: 55.09999847 High: 57.99000168 Low: 50.52000046 Volume: 28415022 | Change: -0.93 Change %: -1.69% Open: 55.00000000 Close: 54.06999969 High: 63.38000107 Low: 52.84000015 Volume: 13617011 | Change: -0.10 Change %: -0.18% Open: 54.27999878 Close: 54.18000031 High: 56.91999817 Low: 50.99000168 Volume: 22914512 | Change: 1.02 Change %: 1.88% Open: 54.15000153 Close: 55.16999817 High: 58.74000168 Low: 54.06999969 Volume: 19687497 | Change: 5.59 Change %: 10.08% Open: 55.47000122 Close: 61.06000137 High: 62.34000015 Low: 55.34999847 Volume: 9656748 |
| 2018 | Change: 4.53 Change %: 7.52% Open: 60.20000076 Close: 64.73000336 High: 66.66000366 Low: 60.09999847 Volume: 26716468 | Change: -3.12 Change %: -4.82% Open: 64.76000214 Close: 61.63999939 High: 66.30000305 Low: 58.06999969 Volume: 24773150 | Change: 3.39 Change %: 5.51% Open: 61.54999924 Close: 64.94000244 High: 66.55000305 Low: 59.95000076 Volume: 25307175 | Change: 3.66 Change %: 5.64% Open: 64.91000366 Close: 68.56999969 High: 69.55999756 Low: 61.81000137 Volume: 13397570 | Change: -1.52 Change %: -2.22% Open: 68.55999756 Close: 67.04000092 High: 72.83000183 Low: 65.91999817 Volume: 30763811 | Change: 7.08 Change %: 10.56% Open: 67.06999969 Close: 74.15000153 High: 74.45999908 Low: 63.59000015 Volume: 26476037 | Change: -4.86 Change %: -6.60% Open: 73.62000275 Close: 68.76000214 High: 75.26999664 Low: 67.02999878 Volume: 11389891 | Change: 1.37 Change %: 2.00% Open: 68.43000031 Close: 69.80000305 High: 70.50000000 Low: 64.43000031 Volume: 21075765 | Change: 3.13 Change %: 4.46% Open: 70.12000275 Close: 73.25000000 High: 73.73000336 Low: 66.86000061 Volume: 21347604 | Change: -7.98 Change %: -10.89% Open: 73.29000092 Close: 65.30999756 High: 76.90000153 Low: 64.80999756 Volume: 26441463 | Change: -13.95 Change %: -21.50% Open: 64.87999725 Close: 50.93000031 High: 65.38999939 Low: 49.40999985 Volume: 30778736 | Change: -7.04 Change %: -13.42% Open: 52.45000076 Close: 45.40999985 High: 54.54999924 Low: 42.36000061 Volume: 25263534 |
| 2017 | Change: -1.39 Change %: -2.56% Open: 54.20000076 Close: 52.81000137 High: 55.24000168 Low: 50.70999908 Volume: 10682148 | Change: 1.25 Change %: 2.37% Open: 52.75999832 Close: 54.00999832 High: 54.93999863 Low: 51.22000122 Volume: 18853165 | Change: -3.35 Change %: -6.21% Open: 53.95000076 Close: 50.59999847 High: 54.43999863 Low: 47.00999832 Volume: 25908499 | Change: -1.36 Change %: -2.68% Open: 50.68999863 Close: 49.33000183 High: 53.75999832 Low: 48.20000076 Volume: 20578084 | Change: -0.85 Change %: -1.73% Open: 49.16999817 Close: 48.31999969 High: 52.00000000 Low: 43.75999832 Volume: 29203862 | Change: -2.59 Change %: -5.33% Open: 48.63000107 Close: 46.04000092 High: 49.16999817 Low: 42.04999924 Volume: 31416188 | Change: 3.89 Change %: 8.41% Open: 46.27999878 Close: 50.16999817 High: 50.40999985 Low: 43.65000153 Volume: 30532416 | Change: -2.98 Change %: -5.94% Open: 50.20999908 Close: 47.22999954 High: 50.43000031 Low: 45.58000183 Volume: 34936419 | Change: 4.59 Change %: 9.75% Open: 47.08000183 Close: 51.66999817 High: 52.86000061 Low: 46.56000137 Volume: 24758634 | Change: 2.74 Change %: 5.31% Open: 51.63999939 Close: 54.38000107 High: 54.84999847 Low: 49.09999847 Volume: 12587906 | Change: 2.75 Change %: 5.03% Open: 54.65000153 Close: 57.40000153 High: 59.04999924 Low: 53.88999939 Volume: 25503730 | Change: 3.00 Change %: 5.22% Open: 57.41999817 Close: 60.41999817 High: 60.50999832 Low: 55.81999969 Volume: 19061975 |
| 2016 | Change: -3.98 Change %: -10.59% Open: 37.59999847 Close: 33.61999893 High: 38.38999939 Low: 26.19000053 Volume: 22097268 | Change: -0.08 Change %: -0.24% Open: 33.83000183 Close: 33.75000000 High: 34.68999863 Low: 26.04999924 Volume: 23324316 | Change: 4.44 Change %: 13.10% Open: 33.90000153 Close: 38.34000015 High: 41.90000153 Low: 33.36999893 Volume: 22093730 | Change: 7.78 Change %: 20.40% Open: 38.13999939 Close: 45.91999817 High: 46.77999878 Low: 35.24000168 Volume: 24220656 | Change: 3.20 Change %: 6.97% Open: 45.90000153 Close: 49.09999847 High: 50.20999908 Low: 43.02999878 Volume: 11708681 | Change: -0.49 Change %: -1.00% Open: 48.81999969 Close: 48.33000183 High: 51.66999817 Low: 45.83000183 Volume: 21159085 | Change: -6.78 Change %: -14.01% Open: 48.38000107 Close: 41.59999847 High: 49.34999847 Low: 40.56999969 Volume: 19305475 | Change: 3.35 Change %: 8.10% Open: 41.34999847 Close: 44.70000076 High: 48.75000000 Low: 39.18999863 Volume: 23594980 | Change: 3.39 Change %: 7.56% Open: 44.84999847 Close: 48.24000168 High: 48.31999969 Low: 42.54999924 Volume: 25454261 | Change: -1.18 Change %: -2.46% Open: 48.04000092 Close: 46.86000061 High: 51.93000031 Low: 46.63000107 Volume: 22008692 | Change: 2.67 Change %: 5.71% Open: 46.77000046 Close: 49.43999863 High: 49.90000153 Low: 42.20000076 Volume: 26789876 | Change: 4.65 Change %: 9.48% Open: 49.06999969 Close: 53.72000122 High: 54.50999832 Low: 48.97999954 Volume: 21086143 |
| 2015 | Change: -5.52 Change %: -10.27% Open: 53.75999832 Close: 48.24000168 High: 55.11000061 Low: 43.58000183 Volume: 15398726 | Change: 2.17 Change %: 4.56% Open: 47.59000015 Close: 49.75999832 High: 54.24000168 Low: 46.66999817 Volume: 8798437 | Change: -1.85 Change %: -3.74% Open: 49.45000076 Close: 47.59999847 High: 52.47999954 Low: 42.02999878 Volume: 8046270 | Change: 12.08 Change %: 25.40% Open: 47.54999924 Close: 59.63000107 High: 59.84999847 Low: 47.04999924 Volume: 15467202 | Change: 0.51 Change %: 0.85% Open: 59.79000092 Close: 60.29999924 High: 62.58000183 Low: 56.50999832 Volume: 13058117 | Change: -0.82 Change %: -1.36% Open: 60.29000092 Close: 59.47000122 High: 61.81999969 Low: 56.83000183 Volume: 13243615 | Change: -11.86 Change %: -20.11% Open: 58.97999954 Close: 47.11999893 High: 58.97999954 Low: 46.68000031 Volume: 14434367 | Change: 2.34 Change %: 4.99% Open: 46.86000061 Close: 49.20000076 High: 49.33000183 Low: 37.75000000 Volume: 17188426 | Change: -3.01 Change %: -6.26% Open: 48.09999847 Close: 45.09000015 High: 48.86999893 Low: 43.20999908 Volume: 15854516 | Change: 1.21 Change %: 2.67% Open: 45.38000107 Close: 46.59000015 High: 50.91999817 Low: 42.58000183 Volume: 16777373 | Change: -4.78 Change %: -10.30% Open: 46.43000031 Close: 41.65000153 High: 48.36000061 Low: 38.99000168 Volume: 8277803 | Change: -4.69 Change %: -11.24% Open: 41.72999954 Close: 37.04000092 High: 42.22999954 Low: 33.97999954 Volume: 17527347 |
| 2014 | Change: -1.01 Change %: -1.03% Open: 98.50000000 Close: 97.48999786 High: 98.97000122 Low: 91.23999786 Volume: 9399762 | Change: 5.19 Change %: 5.33% Open: 97.40000153 Close: 102.58999634 High: 103.80000305 Low: 96.26000214 Volume: 8185522 | Change: -1.42 Change %: -1.38% Open: 103.00000000 Close: 101.58000183 High: 105.22000122 Low: 97.37000275 Volume: 9610004 | Change: -1.79 Change %: -1.76% Open: 101.52999878 Close: 99.73999786 High: 104.98999786 Low: 98.86000061 Volume: 9745828 | Change: 2.99 Change %: 3.00% Open: 99.72000122 Close: 102.70999908 High: 104.50000000 Low: 98.73999786 Volume: 8925939 | Change: 2.45 Change %: 2.38% Open: 102.91999817 Close: 105.37000275 High: 107.73000336 Low: 101.59999847 Volume: 4302933 | Change: -7.27 Change %: -6.89% Open: 105.44000244 Close: 98.16999817 High: 106.08999634 Low: 97.59999847 Volume: 10471105 | Change: -1.74 Change %: -1.78% Open: 97.69999695 Close: 95.95999908 High: 98.66999817 Low: 92.50000000 Volume: 9271378 | Change: -4.65 Change %: -4.85% Open: 95.80999756 Close: 91.16000366 High: 95.91000366 Low: 90.43000031 Volume: 11525760 | Change: -10.82 Change %: -11.84% Open: 91.36000061 Close: 80.54000092 High: 92.95999908 Low: 79.44000244 Volume: 14507524 | Change: -14.44 Change %: -17.92% Open: 80.58999634 Close: 66.15000153 High: 80.98000336 Low: 65.69000244 Volume: 12111858 | Change: -12.73 Change %: -19.29% Open: 66.00000000 Close: 53.27000046 High: 69.54000092 Low: 52.43999863 Volume: 13335312 |
| 2013 | Change: 5.71 Change %: 6.22% Open: 91.77999878 Close: 97.48999786 High: 98.23999786 Low: 91.51999664 Volume: 9147032 | Change: -5.37 Change %: -5.51% Open: 97.41999817 Close: 92.05000305 High: 98.15000153 Low: 91.56999969 Volume: 8585609 | Change: 5.47 Change %: 5.96% Open: 91.76000214 Close: 97.23000336 High: 97.34999847 Low: 89.33000183 Volume: 8204776 | Change: -3.90 Change %: -4.01% Open: 97.36000061 Close: 93.45999908 High: 97.80000305 Low: 85.61000061 Volume: 11071682 | Change: -1.11 Change %: -1.19% Open: 93.08000183 Close: 91.97000122 High: 97.16999817 Low: 90.11000061 Volume: 11920442 | Change: 4.83 Change %: 5.27% Open: 91.73000336 Close: 96.55999756 High: 99.01000214 Low: 91.26000214 Volume: 10532716 | Change: 8.45 Change %: 8.75% Open: 96.58000183 Close: 105.02999878 High: 109.31999969 Low: 96.06999969 Volume: 11043893 | Change: 2.39 Change %: 2.27% Open: 105.26000214 Close: 107.65000153 High: 112.23999786 Low: 102.22000122 Volume: 11002274 | Change: -4.74 Change %: -4.43% Open: 107.06999969 Close: 102.33000183 High: 110.69999695 Low: 101.05000305 Volume: 4794167 | Change: -5.93 Change %: -5.80% Open: 102.30999756 Close: 96.37999725 High: 104.37999725 Low: 95.94999695 Volume: 10693926 | Change: -3.60 Change %: -3.74% Open: 96.31999969 Close: 92.72000122 High: 96.65000153 Low: 91.76999664 Volume: 9136782 | Change: 5.71 Change %: 6.16% Open: 92.70999908 Close: 98.41999817 High: 100.75000000 Low: 92.55999756 Volume: 3828981 |
| 2012 | Change: -1.22 Change %: -1.22% Open: 99.69999695 Close: 98.48000336 High: 103.73999786 Low: 97.40000153 Volume: 5698759 | Change: 8.69 Change %: 8.83% Open: 98.37999725 Close: 107.06999969 High: 109.94999695 Low: 95.44000244 Volume: 11381276 | Change: -3.80 Change %: -3.56% Open: 106.81999969 Close: 103.01999664 High: 110.55000305 Low: 102.12999725 Volume: 11654996 | Change: 1.60 Change %: 1.55% Open: 103.26999664 Close: 104.87000275 High: 105.48999786 Low: 100.68000031 Volume: 4682534 | Change: -18.36 Change %: -17.50% Open: 104.88999939 Close: 86.52999878 High: 106.43000031 Low: 85.86000061 Volume: 11772063 | Change: -1.48 Change %: -1.71% Open: 86.44000244 Close: 84.95999908 High: 87.02999878 Low: 77.27999878 Volume: 12236287 | Change: 3.41 Change %: 4.03% Open: 84.65000153 Close: 88.05999756 High: 92.94000244 Low: 82.09999847 Volume: 5496180 | Change: 8.44 Change %: 9.59% Open: 88.02999878 Close: 96.47000122 High: 98.29000092 Low: 86.91999817 Volume: 10254240 | Change: -4.19 Change %: -4.35% Open: 96.37999725 Close: 92.19000244 High: 100.41999817 Low: 88.94999695 Volume: 9099334 | Change: -5.91 Change %: -6.41% Open: 92.15000153 Close: 86.23999786 High: 93.66000366 Low: 84.66000366 Volume: 10514788 | Change: 2.81 Change %: 3.26% Open: 86.09999847 Close: 88.91000366 High: 89.80000305 Low: 84.05000305 Volume: 10596329 | Change: 2.97 Change %: 3.34% Open: 88.84999847 Close: 91.81999969 High: 91.98999786 Low: 85.20999908 Volume: 7579254 |
| 2011 | Change: 0.88 Change %: 0.96% Open: 91.30999756 Close: 92.19000244 High: 92.83999634 Low: 85.11000061 Volume: 14685198 | Change: 4.77 Change %: 5.17% Open: 92.19999695 Close: 96.97000122 High: 103.41000366 Low: 83.84999847 Volume: 13012828 | Change: 9.75 Change %: 10.05% Open: 96.97000122 Close: 106.72000122 High: 106.94999695 Low: 96.22000122 Volume: 13963185 | Change: 7.31 Change %: 6.86% Open: 106.62000275 Close: 113.93000031 High: 114.18000031 Low: 105.30999756 Volume: 11528416 | Change: -11.19 Change %: -9.83% Open: 113.88999939 Close: 102.69999695 High: 114.83000183 Low: 94.62999725 Volume: 7956821 | Change: -7.26 Change %: -7.07% Open: 102.68000031 Close: 95.41999817 High: 103.30999756 Low: 89.61000061 Volume: 14849318 | Change: 0.58 Change %: 0.61% Open: 95.12000275 Close: 95.69999695 High: 100.62000275 Low: 93.44999695 Volume: 11161910 | Change: -7.39 Change %: -7.68% Open: 96.19999695 Close: 88.80999756 High: 98.59999847 Low: 75.70999908 Volume: 16847663 | Change: -9.53 Change %: -10.74% Open: 88.73000336 Close: 79.19999695 High: 90.51999664 Low: 77.11000061 Volume: 13093092 | Change: 14.27 Change %: 18.08% Open: 78.91999817 Close: 93.19000244 High: 94.65000153 Low: 74.94999695 Volume: 13847374 | Change: 7.78 Change %: 8.40% Open: 92.58000183 Close: 100.36000061 High: 103.37000275 Low: 89.16999817 Volume: 12741895 | Change: -1.68 Change %: -1.67% Open: 100.51000214 Close: 98.83000183 High: 102.44000244 Low: 92.51999664 Volume: 9534668 |
| 2010 | Change: -6.74 Change %: -8.46% Open: 79.62999725 Close: 72.88999939 High: 83.94999695 Low: 72.43000031 Volume: 11290510 | Change: 6.82 Change %: 9.36% Open: 72.83999634 Close: 79.66000366 High: 80.51000214 Low: 69.50000000 Volume: 13261115 | Change: 3.92 Change %: 4.91% Open: 79.83999634 Close: 83.76000214 High: 83.84999847 Low: 78.05999756 Volume: 13374402 | Change: 2.79 Change %: 3.35% Open: 83.36000061 Close: 86.15000153 High: 87.08999634 Low: 80.52999878 Volume: 14949291 | Change: -12.23 Change %: -14.19% Open: 86.19999695 Close: 73.97000122 High: 87.15000153 Low: 64.23999786 Volume: 16819220 | Change: 1.66 Change %: 2.24% Open: 73.97000122 Close: 75.62999725 High: 79.37999725 Low: 69.51000214 Volume: 14592664 | Change: 3.58 Change %: 4.75% Open: 75.37000275 Close: 78.94999695 High: 79.69000244 Low: 71.08999634 Volume: 12513027 | Change: -7.03 Change %: -8.90% Open: 78.94999695 Close: 71.91999817 High: 82.97000122 Low: 70.76000214 Volume: 7019320 | Change: 8.27 Change %: 11.53% Open: 71.69999695 Close: 79.97000122 High: 80.18000031 Low: 71.66999817 Volume: 13788743 | Change: 1.59 Change %: 1.99% Open: 79.83999634 Close: 81.43000031 High: 84.43000031 Low: 79.34999847 Volume: 13308704 | Change: 2.66 Change %: 3.27% Open: 81.44999695 Close: 84.11000061 High: 88.62999725 Low: 80.05999756 Volume: 13735837 | Change: 7.72 Change %: 9.23% Open: 83.66000366 Close: 91.37999725 High: 92.05999756 Low: 83.62999725 Volume: 10992534 |
| 2009 | Change: -2.04 Change %: -4.67% Open: 43.72000122 Close: 41.68000031 High: 50.47000122 Low: 32.70000076 Volume: 10905142 | Change: 2.54 Change %: 6.02% Open: 42.22000122 Close: 44.75999832 High: 45.29999924 Low: 33.54999924 Volume: 5075519 | Change: 5.32 Change %: 12.00% Open: 44.34000015 Close: 49.65999985 High: 54.65999985 Low: 39.43999863 Volume: 5322078 | Change: 2.16 Change %: 4.41% Open: 48.95999908 Close: 51.11999893 High: 53.90000153 Low: 43.83000183 Volume: 9674324 | Change: 15.36 Change %: 30.15% Open: 50.95000076 Close: 66.30999756 High: 66.63999939 Low: 50.43000031 Volume: 10259454 | Change: 3.41 Change %: 5.13% Open: 66.48000336 Close: 69.88999939 High: 73.37999725 Low: 64.94999695 Volume: 11452662 | Change: -1.00 Change %: -1.42% Open: 70.44999695 Close: 69.44999695 High: 71.84999847 Low: 58.31999969 Volume: 12006350 | Change: 0.66 Change %: 0.95% Open: 69.30000305 Close: 69.95999908 High: 75.00000000 Low: 65.23000336 Volume: 11861624 | Change: 1.05 Change %: 1.51% Open: 69.55999756 Close: 70.61000061 High: 73.16000366 Low: 65.05000305 Volume: 11540361 | Change: 6.60 Change %: 9.37% Open: 70.40000153 Close: 77.00000000 High: 82.00000000 Low: 68.05000305 Volume: 14238270 | Change: 0.26 Change %: 0.34% Open: 77.01999664 Close: 77.27999878 High: 81.05999756 Low: 72.38999939 Volume: 6674756 | Change: 2.01 Change %: 2.60% Open: 77.34999847 Close: 79.36000061 High: 80.00000000 Low: 68.58999634 Volume: 11329923 |
| 2008 | Change: -10.02 Change %: -18.34% Open: 54.61999893 Close: 44.59999847 High: 54.61999893 Low: 32.40000153 Volume: 9063348 |