| January 8 / 9 | February 11 / 6 | March 10 / 7 | April 10 / 7 | May 9 / 7 | June 7 / 9 | July 9 / 7 | August 7 / 9 | September 7 / 9 | October 9 / 7 | November 14 / 2 | December 10 / 7 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 2.48 Change %: 4.33% Open: 57.31000137 Close: 59.79000092 High: 60.90999985 Low: 55.72999954 Volume: 724300 | Change: -1.32 Change %: -2.24% Open: 58.95000076 Close: 57.63000107 High: 60.63000107 Low: 56.90999985 Volume: 553900 | Change: -2.75 Change %: -4.73% Open: 58.20000076 Close: 55.45000076 High: 58.31999969 Low: 54.25999832 Volume: 571000 | Change: -1.62 Change %: -2.94% Open: 55.15000153 Close: 53.52999878 High: 55.91999817 Low: 46.13000107 Volume: 854700 | ||||||||
| 2024 | Change: -2.47 Change %: -3.60% Open: 68.55000305 Close: 66.08000183 High: 69.37999725 Low: 64.48999786 Volume: 2397600 | Change: 0.88 Change %: 1.32% Open: 66.48999786 Close: 67.37000275 High: 67.55000305 Low: 63.06999969 Volume: 2184800 | Change: 3.71 Change %: 5.49% Open: 67.62999725 Close: 71.33999634 High: 71.45999908 Low: 66.61000061 Volume: 1622400 | Change: -4.33 Change %: -6.04% Open: 71.62999725 Close: 67.30000305 High: 72.26999664 Low: 66.36000061 Volume: 817600 | Change: 2.05 Change %: 3.04% Open: 67.45999908 Close: 69.51000214 High: 70.91999817 Low: 66.61000061 Volume: 539100 | Change: -4.87 Change %: -6.99% Open: 69.69000244 Close: 64.81999969 High: 69.69000244 Low: 64.59999847 Volume: 561900 | Change: 2.13 Change %: 3.27% Open: 65.08000183 Close: 67.20999908 High: 68.23999786 Low: 63.59000015 Volume: 564700 | Change: -1.84 Change %: -2.73% Open: 67.51000214 Close: 65.66999817 High: 68.05999756 Low: 61.65000153 Volume: 965600 | Change: 2.13 Change %: 3.28% Open: 64.91000366 Close: 67.04000092 High: 68.15000153 Low: 60.29999924 Volume: 666900 | Change: -1.40 Change %: -2.10% Open: 66.76999664 Close: 65.37000275 High: 67.83000183 Low: 64.95999908 Volume: 512200 | Change: 0.16 Change %: 0.24% Open: 65.55000305 Close: 65.70999908 High: 67.69000244 Low: 62.79999924 Volume: 637700 | Change: -9.04 Change %: -13.73% Open: 65.84999847 Close: 56.81000137 High: 66.13999939 Low: 55.79000092 Volume: 907900 |
| 2023 | Change: 9.79 Change %: 16.12% Open: 60.75000000 Close: 70.54000092 High: 70.55999756 Low: 60.13000107 Volume: 5858200 | Change: -1.37 Change %: -1.95% Open: 70.26999664 Close: 68.90000153 High: 72.59999847 Low: 66.30999756 Volume: 11422800 | Change: -4.04 Change %: -5.82% Open: 69.36000061 Close: 65.31999969 High: 72.01000214 Low: 60.68999863 Volume: 7965800 | Change: -2.70 Change %: -4.13% Open: 65.44000244 Close: 62.74000168 High: 66.08999634 Low: 60.97000122 Volume: 6693600 | Change: -5.33 Change %: -8.46% Open: 62.97000122 Close: 57.63999939 High: 63.15000153 Low: 57.45999908 Volume: 9174600 | Change: 6.39 Change %: 11.06% Open: 57.79999924 Close: 64.19000244 High: 64.37999725 Low: 57.54999924 Volume: 59063800 | Change: 4.03 Change %: 6.28% Open: 64.13999939 Close: 68.16999817 High: 68.16999817 Low: 61.77000046 Volume: 4230800 | Change: -1.19 Change %: -1.76% Open: 67.62999725 Close: 66.44000244 High: 67.94999695 Low: 63.93000031 Volume: 2957400 | Change: -3.80 Change %: -5.69% Open: 66.83000183 Close: 63.02999878 High: 67.16999817 Low: 61.77000046 Volume: 3072000 | Change: -3.08 Change %: -4.90% Open: 62.88999939 Close: 59.81000137 High: 63.47999954 Low: 58.75000000 Volume: 2178200 | Change: 4.17 Change %: 6.97% Open: 59.86000061 Close: 64.02999878 High: 64.06999969 Low: 58.77999878 Volume: 2115800 | Change: 4.88 Change %: 7.62% Open: 64.08000183 Close: 68.95999908 High: 70.22000122 Low: 63.49000168 Volume: 1816800 |
| 2022 | Change: -3.54 Change %: -5.68% Open: 62.34000015 Close: 58.79999924 High: 64.76000214 Low: 56.06000137 Volume: 5383600 | Change: 5.87 Change %: 9.91% Open: 59.22999954 Close: 65.09999847 High: 65.44999695 Low: 59.08000183 Volume: 5243600 | Change: 6.32 Change %: 9.68% Open: 65.30999756 Close: 71.62999725 High: 73.40000153 Low: 63.50000000 Volume: 53602400 | Change: -2.45 Change %: -3.40% Open: 72.08999634 Close: 69.63999939 High: 75.76000214 Low: 67.59999847 Volume: 17330400 | Change: 1.39 Change %: 1.99% Open: 69.81999969 Close: 71.20999908 High: 73.47000122 Low: 64.51000214 Volume: 13900000 | Change: -14.87 Change %: -20.83% Open: 71.38999939 Close: 56.52000046 High: 72.63999939 Low: 55.47999954 Volume: 13756800 | Change: 5.85 Change %: 10.43% Open: 56.09000015 Close: 61.93999863 High: 62.13999939 Low: 53.75999832 Volume: 9436200 | Change: -1.29 Change %: -2.10% Open: 61.50000000 Close: 60.20999908 High: 65.94000244 Low: 59.68999863 Volume: 6760400 | Change: -7.43 Change %: -12.53% Open: 59.29999924 Close: 51.86999893 High: 63.36999893 Low: 50.59999847 Volume: 8098200 | Change: 4.64 Change %: 8.80% Open: 52.72000122 Close: 57.36000061 High: 59.45000076 Low: 52.34999847 Volume: 6818800 | Change: 5.99 Change %: 10.25% Open: 58.45000076 Close: 64.44000244 High: 64.55000305 Low: 54.86000061 Volume: 4546400 | Change: -4.16 Change %: -6.42% Open: 64.75000000 Close: 60.59000015 High: 65.58999634 Low: 59.65000153 Volume: 5138800 |
| 2021 | Change: -1.26 Change %: -2.58% Open: 48.75999832 Close: 47.50000000 High: 52.93999863 Low: 47.34999847 Volume: 3874000 | Change: 2.92 Change %: 6.05% Open: 48.29000092 Close: 51.20999908 High: 53.50000000 Low: 47.84999847 Volume: 3498800 | Change: 3.04 Change %: 5.83% Open: 52.11000061 Close: 55.15000153 High: 56.43000031 Low: 50.25999832 Volume: 3528600 | Change: 2.33 Change %: 4.20% Open: 55.41999817 Close: 57.75000000 High: 58.91999817 Low: 54.99000168 Volume: 4509400 | Change: 3.56 Change %: 6.11% Open: 58.29999924 Close: 61.86000061 High: 63.27999878 Low: 58.22999954 Volume: 6063000 | Change: -5.04 Change %: -8.06% Open: 62.52999878 Close: 57.49000168 High: 63.43000031 Low: 56.15999985 Volume: 3836200 | Change: -0.05 Change %: -0.09% Open: 57.91999817 Close: 57.86999893 High: 58.72000122 Low: 53.09000015 Volume: 6222200 | Change: 0.42 Change %: 0.72% Open: 58.20000076 Close: 58.61999893 High: 60.13999939 Low: 55.59000015 Volume: 4395400 | Change: -2.67 Change %: -4.55% Open: 58.65000153 Close: 55.97999954 High: 59.06000137 Low: 53.38000107 Volume: 3347400 | Change: 3.69 Change %: 6.54% Open: 56.43000031 Close: 60.11999893 High: 62.06999969 Low: 55.83000183 Volume: 4783000 | Change: -2.62 Change %: -4.34% Open: 60.40000153 Close: 57.77999878 High: 63.68999863 Low: 57.50000000 Volume: 2687400 | Change: 3.34 Change %: 5.68% Open: 58.81999969 Close: 62.15999985 High: 62.68000031 Low: 56.61000061 Volume: 2882600 |
| 2020 | Change: -3.42 Change %: -8.48% Open: 40.33000183 Close: 36.90999985 High: 40.43000031 Low: 36.81999969 Volume: 3388400 | Change: -3.44 Change %: -9.27% Open: 37.11000061 Close: 33.66999817 High: 39.13000107 Low: 32.45999908 Volume: 749600 | Change: -6.53 Change %: -19.29% Open: 33.84999847 Close: 27.31999969 High: 35.45000076 Low: 22.81999969 Volume: 1374600 | Change: 5.37 Change %: 20.47% Open: 26.22999954 Close: 31.60000038 High: 33.20000076 Low: 25.61000061 Volume: 1063200 | Change: 2.76 Change %: 8.95% Open: 30.82999992 Close: 33.59000015 High: 34.86999893 Low: 28.45999908 Volume: 542000 | Change: 1.25 Change %: 3.74% Open: 33.45000076 Close: 34.70000076 High: 38.22000122 Low: 33.04000092 Volume: 2437800 | Change: 1.02 Change %: 2.93% Open: 34.79000092 Close: 35.81000137 High: 37.41999817 Low: 33.36000061 Volume: 1048200 | Change: 2.03 Change %: 5.64% Open: 35.97000122 Close: 38.00000000 High: 38.74000168 Low: 35.97000122 Volume: 715600 | Change: -0.67 Change %: -1.75% Open: 38.20000076 Close: 37.52999878 High: 40.43000031 Low: 36.11000061 Volume: 925000 | Change: 1.02 Change %: 2.70% Open: 37.70999908 Close: 38.72999954 High: 41.08000183 Low: 36.54000092 Volume: 1620400 | Change: 6.14 Change %: 15.63% Open: 39.27999878 Close: 45.41999817 High: 46.99000168 Low: 39.09000015 Volume: 1622600 | Change: 1.99 Change %: 4.32% Open: 46.09999847 Close: 48.09000015 High: 48.31000137 Low: 45.72999954 Volume: 2089400 |
| 2019 | Change: 4.32 Change %: 13.12% Open: 32.91999817 Close: 37.24000168 High: 37.47000122 Low: 32.84000015 Volume: 1996400 | Change: 1.41 Change %: 3.79% Open: 37.18000031 Close: 38.59000015 High: 39.61999893 Low: 36.81999969 Volume: 1537600 | Change: -0.85 Change %: -2.19% Open: 38.84000015 Close: 37.99000168 High: 39.09000015 Low: 36.79000092 Volume: 1275600 | Change: 0.41 Change %: 1.07% Open: 38.34999847 Close: 38.75999832 High: 39.86000061 Low: 38.34999847 Volume: 1097800 | Change: -4.42 Change %: -11.35% Open: 38.95000076 Close: 34.52999878 High: 38.95000076 Low: 34.43999863 Volume: 1755600 | Change: 4.05 Change %: 11.73% Open: 34.52000046 Close: 38.56999969 High: 38.58000183 Low: 34.52000046 Volume: 553400 | Change: -0.31 Change %: -0.80% Open: 38.81999969 Close: 38.50999832 High: 39.22999954 Low: 37.27999878 Volume: 3727600 | Change: -2.83 Change %: -7.39% Open: 38.31999969 Close: 35.49000168 High: 38.54000092 Low: 33.77999878 Volume: 3485400 | Change: 2.12 Change %: 6.04% Open: 35.11999893 Close: 37.24000168 High: 38.52999878 Low: 34.68999863 Volume: 1147400 | Change: 0.27 Change %: 0.72% Open: 37.36000061 Close: 37.63000107 High: 38.68000031 Low: 35.00999832 Volume: 2795200 | Change: 1.17 Change %: 3.06% Open: 38.25000000 Close: 39.41999817 High: 39.97999954 Low: 38.25000000 Volume: 1151600 | Change: 0.57 Change %: 1.44% Open: 39.49000168 Close: 40.06000137 High: 40.43000031 Low: 38.61999893 Volume: 1410000 |
| 2018 | Change: 0.80 Change %: 1.80% Open: 44.52999878 Close: 45.33000183 High: 46.43000031 Low: 44.08000183 Volume: 7972000 | Change: -1.93 Change %: -4.28% Open: 45.11000061 Close: 43.18000031 High: 45.31000137 Low: 40.18999863 Volume: 7145800 | Change: -1.10 Change %: -2.54% Open: 43.27999878 Close: 42.18000031 High: 45.02999878 Low: 41.22000122 Volume: 2798600 | Change: -0.64 Change %: -1.52% Open: 42.08000183 Close: 41.43999863 High: 44.45000076 Low: 40.81000137 Volume: 5511800 | Change: 1.74 Change %: 4.20% Open: 41.38000107 Close: 43.11999893 High: 44.29999924 Low: 40.52999878 Volume: 2334200 | Change: -1.70 Change %: -3.91% Open: 43.52000046 Close: 41.81999969 High: 44.63000107 Low: 41.13999939 Volume: 3188200 | Change: 1.80 Change %: 4.33% Open: 41.54999924 Close: 43.34999847 High: 43.40999985 Low: 41.45999908 Volume: 3351800 | Change: -0.93 Change %: -2.15% Open: 43.31999969 Close: 42.38999939 High: 43.31999969 Low: 40.79000092 Volume: 2808600 | Change: -0.79 Change %: -1.87% Open: 42.16999817 Close: 41.38000107 High: 43.02000046 Low: 41.38000107 Volume: 2700800 | Change: -5.35 Change %: -12.87% Open: 41.58000183 Close: 36.22999954 High: 41.75999832 Low: 34.40000153 Volume: 6552400 | Change: 1.07 Change %: 2.93% Open: 36.54999924 Close: 37.61999893 High: 38.65999985 Low: 36.16999817 Volume: 2021800 | Change: -4.95 Change %: -12.87% Open: 38.47000122 Close: 33.52000046 High: 38.68000031 Low: 31.35000038 Volume: 2455800 |
| 2017 | Change: 1.57 Change %: 4.34% Open: 36.16999817 Close: 37.74000168 High: 38.65999985 Low: 35.93000031 Volume: 9746400 | Change: 0.04 Change %: 0.11% Open: 37.90000153 Close: 37.93999863 High: 38.56999969 Low: 37.38999939 Volume: 7094000 | Change: -0.50 Change %: -1.30% Open: 38.36999893 Close: 37.86999893 High: 38.79000092 Low: 36.47000122 Volume: 5699800 | Change: 0.09 Change %: 0.24% Open: 38.00000000 Close: 38.09000015 High: 38.70000076 Low: 36.93999863 Volume: 7513400 | Change: -0.41 Change %: -1.07% Open: 38.15999985 Close: 37.75000000 High: 38.22000122 Low: 36.88999939 Volume: 2949400 | Change: 0.85 Change %: 2.25% Open: 37.77000046 Close: 38.61999893 High: 39.00999832 Low: 37.75999832 Volume: 2700000 | Change: -0.10 Change %: -0.26% Open: 38.70999908 Close: 38.61000061 High: 39.50000000 Low: 37.97000122 Volume: 3084200 | Change: 0.02 Change %: 0.05% Open: 38.77000046 Close: 38.79000092 High: 38.86999893 Low: 37.58000183 Volume: 2657400 | Change: 1.39 Change %: 3.57% Open: 38.95999908 Close: 40.34999847 High: 40.41999817 Low: 38.52000046 Volume: 3474600 | Change: 1.42 Change %: 3.52% Open: 40.34000015 Close: 41.75999832 High: 42.15000153 Low: 40.34000015 Volume: 4841800 | Change: 0.14 Change %: 0.33% Open: 42.08000183 Close: 42.22000122 High: 42.41999817 Low: 40.09999847 Volume: 2458600 | Change: 1.64 Change %: 3.89% Open: 42.20000076 Close: 43.84000015 High: 44.22000122 Low: 41.45999908 Volume: 2208200 |
| 2016 | Change: -1.48 Change %: -5.39% Open: 27.47999954 Close: 26.00000000 High: 27.94000053 Low: 24.09000015 Volume: 3466000 | Change: 1.83 Change %: 7.08% Open: 25.86000061 Close: 27.69000053 High: 27.93000031 Low: 25.27000046 Volume: 938400 | Change: 2.90 Change %: 10.38% Open: 27.94000053 Close: 30.84000015 High: 31.09000015 Low: 27.79999924 Volume: 2806000 | Change: 1.64 Change %: 5.35% Open: 30.68000031 Close: 32.31999969 High: 32.90999985 Low: 30.47999954 Volume: 12320400 | Change: -0.27 Change %: -0.83% Open: 32.40000153 Close: 32.13000107 High: 32.54999924 Low: 30.98999977 Volume: 4155400 | Change: 0.30 Change %: 0.94% Open: 32.02000046 Close: 32.31999969 High: 33.22000122 Low: 30.54999924 Volume: 3571400 | Change: 1.87 Change %: 5.76% Open: 32.47000122 Close: 34.34000015 High: 34.75999832 Low: 31.87999916 Volume: 4974200 | Change: 0.37 Change %: 1.08% Open: 34.29000092 Close: 34.65999985 High: 35.20000076 Low: 33.68999863 Volume: 9658600 | Change: -0.45 Change %: -1.30% Open: 34.65000153 Close: 34.20000076 High: 35.25000000 Low: 32.93999863 Volume: 3617000 | Change: -1.01 Change %: -2.96% Open: 34.13999939 Close: 33.13000107 High: 34.13999939 Low: 32.65000153 Volume: 7498600 | Change: 2.91 Change %: 8.75% Open: 33.27000046 Close: 36.18000031 High: 36.33000183 Low: 32.58000183 Volume: 9364600 | Change: -0.49 Change %: -1.35% Open: 36.31999969 Close: 35.83000183 High: 37.68999863 Low: 35.74000168 Volume: 9570600 |
| 2015 | Change: -1.85 Change %: -5.83% Open: 31.72999954 Close: 29.87999916 High: 31.77000046 Low: 29.42000008 Volume: 5277800 | Change: 2.38 Change %: 7.92% Open: 30.05999947 Close: 32.43999863 High: 32.88999939 Low: 29.67000008 Volume: 6990000 | Change: -0.64 Change %: -1.97% Open: 32.41999817 Close: 31.78000069 High: 32.63999939 Low: 30.94000053 Volume: 2363000 | Change: 0.67 Change %: 2.11% Open: 31.72999954 Close: 32.40000153 High: 32.70999908 Low: 31.42000008 Volume: 3348800 | Change: 0.06 Change %: 0.18% Open: 32.72999954 Close: 32.79000092 High: 33.61000061 Low: 32.45000076 Volume: 4508200 | Change: -1.37 Change %: -4.16% Open: 32.93999863 Close: 31.56999969 High: 33.31999969 Low: 31.56999969 Volume: 4810400 | Change: -0.77 Change %: -2.45% Open: 31.44000053 Close: 30.67000008 High: 31.87000084 Low: 29.10000038 Volume: 4081200 | Change: -1.02 Change %: -3.34% Open: 30.55999947 Close: 29.54000092 High: 31.56999969 Low: 26.45000076 Volume: 3650200 | Change: -1.99 Change %: -6.87% Open: 28.95000076 Close: 26.95999908 High: 29.89999962 Low: 26.32999992 Volume: 1287600 | Change: 2.62 Change %: 9.68% Open: 27.07999992 Close: 29.70000076 High: 29.96999931 Low: 26.85000038 Volume: 3043400 | Change: -0.44 Change %: -1.46% Open: 30.12000084 Close: 29.68000031 High: 30.34000015 Low: 28.30999947 Volume: 4415200 | Change: -1.65 Change %: -5.55% Open: 29.75000000 Close: 28.10000038 High: 29.81999969 Low: 27.54999924 Volume: 2798000 |
| 2014 | Change: -1.10 Change %: -3.41% Open: 32.29999924 Close: 31.20000076 High: 32.68000031 Low: 30.51000023 Volume: 10164000 | Change: 2.09 Change %: 6.71% Open: 31.14999962 Close: 33.24000168 High: 33.36999893 Low: 30.12000084 Volume: 28341400 | Change: 0.26 Change %: 0.79% Open: 33.04000092 Close: 33.29999924 High: 33.88999939 Low: 32.29000092 Volume: 7880000 | Change: -0.41 Change %: -1.23% Open: 33.31999969 Close: 32.90999985 High: 34.08000183 Low: 31.95999908 Volume: 7780600 | Change: 0.57 Change %: 1.73% Open: 33.00999832 Close: 33.58000183 High: 33.74000168 Low: 32.65999985 Volume: 5489400 | Change: 0.57 Change %: 1.70% Open: 33.58000183 Close: 34.15000153 High: 34.38999939 Low: 33.50000000 Volume: 19148200 | Change: -1.59 Change %: -4.66% Open: 34.15000153 Close: 32.56000137 High: 34.52000046 Low: 32.06000137 Volume: 16811800 | Change: 1.29 Change %: 3.96% Open: 32.56000137 Close: 33.84999847 High: 33.86000061 Low: 32.34999847 Volume: 12095800 | Change: -2.39 Change %: -6.93% Open: 34.50999832 Close: 32.11999893 High: 34.50999832 Low: 31.97999954 Volume: 8864000 | Change: -0.27 Change %: -0.85% Open: 31.95000076 Close: 31.68000031 High: 32.00999832 Low: 28.35000038 Volume: 75797000 | Change: 0.18 Change %: 0.57% Open: 31.70999908 Close: 31.88999939 High: 33.09000015 Low: 31.07999992 Volume: 3855800 | Change: -0.24 Change %: -0.75% Open: 31.79000092 Close: 31.54999924 High: 32.40000153 Low: 29.89999962 Volume: 7077200 |
| 2013 | Change: 0.53 Change %: 1.98% Open: 26.70999908 Close: 27.23999977 High: 27.52000046 Low: 26.35000038 Volume: 5910000 | Change: -0.56 Change %: -2.05% Open: 27.36000061 Close: 26.79999924 High: 27.75000000 Low: 25.97999954 Volume: 4885000 | Change: 0.68 Change %: 2.55% Open: 26.69000053 Close: 27.37000084 High: 27.90999985 Low: 26.35000038 Volume: 2528400 | Change: -0.53 Change %: -1.94% Open: 27.32999992 Close: 26.79999924 High: 27.45999908 Low: 25.29999924 Volume: 3047200 | Change: 1.08 Change %: 4.05% Open: 26.68000031 Close: 27.76000023 High: 28.48999977 Low: 26.28000069 Volume: 4356000 | Change: -1.26 Change %: -4.53% Open: 27.79999924 Close: 26.54000092 High: 27.95000076 Low: 25.70000076 Volume: 3095200 | Change: 1.18 Change %: 4.41% Open: 26.76000023 Close: 27.94000053 High: 28.26000023 Low: 26.53000069 Volume: 6947600 | Change: -0.65 Change %: -2.30% Open: 28.27000046 Close: 27.62000084 High: 28.69000053 Low: 27.56999969 Volume: 4193000 | Change: 1.03 Change %: 3.68% Open: 28.00000000 Close: 29.03000069 High: 30.37000084 Low: 27.52000046 Volume: 6455400 | Change: 1.65 Change %: 5.71% Open: 28.87999916 Close: 30.53000069 High: 31.40999985 Low: 28.37999916 Volume: 9095600 | Change: 0.38 Change %: 1.24% Open: 30.65999985 Close: 31.04000092 High: 31.97999954 Low: 30.21999931 Volume: 5710200 | Change: 1.34 Change %: 4.31% Open: 31.06999969 Close: 32.40999985 High: 32.58000183 Low: 30.53000069 Volume: 4396600 |
| 2012 | Change: 2.17 Change %: 9.96% Open: 21.78000069 Close: 23.95000076 High: 24.22999954 Low: 21.64999962 Volume: 3829200 | Change: 0.63 Change %: 2.61% Open: 24.12999916 Close: 24.76000023 High: 25.17000008 Low: 24.12999916 Volume: 4205800 | Change: 0.34 Change %: 1.37% Open: 24.86000061 Close: 25.20000076 High: 25.59000015 Low: 23.72999954 Volume: 4452800 | Change: 0.01 Change %: 0.04% Open: 25.20999908 Close: 25.21999931 High: 25.60000038 Low: 23.87000084 Volume: 9128200 | Change: -2.57 Change %: -10.19% Open: 25.21999931 Close: 22.64999962 High: 25.67000008 Low: 21.84000015 Volume: 7007400 | Change: 0.61 Change %: 2.75% Open: 22.20000076 Close: 22.80999947 High: 23.28000069 Low: 21.25000000 Volume: 4533000 | Change: -0.09 Change %: -0.39% Open: 22.87999916 Close: 22.79000092 High: 23.43000031 Low: 21.84000015 Volume: 13679200 | Change: 0.74 Change %: 3.23% Open: 22.94000053 Close: 23.68000031 High: 24.20999908 Low: 22.28000069 Volume: 2545600 | Change: 0.64 Change %: 2.70% Open: 23.71999931 Close: 24.36000061 High: 25.50000000 Low: 23.30999947 Volume: 2307600 | Change: -0.32 Change %: -1.31% Open: 24.52000046 Close: 24.20000076 High: 25.20999908 Low: 23.20999908 Volume: 8074000 | Change: 0.67 Change %: 2.76% Open: 24.30999947 Close: 24.97999954 High: 25.04000092 Low: 23.18000031 Volume: 12500000 | Change: 0.69 Change %: 2.75% Open: 25.11000061 Close: 25.79999924 High: 26.05999947 Low: 24.38999939 Volume: 17346200 |
| 2011 | Change: 0.38 Change %: 1.59% Open: 23.87999916 Close: 24.26000023 High: 24.65999985 Low: 23.40999985 Volume: 8843400 | Change: 0.35 Change %: 1.43% Open: 24.52000046 Close: 24.87000084 High: 26.11000061 Low: 23.89999962 Volume: 8710000 | Change: 0.30 Change %: 1.19% Open: 25.14999962 Close: 25.45000076 High: 25.53000069 Low: 23.18000031 Volume: 11121200 | Change: 0.21 Change %: 0.82% Open: 25.71999931 Close: 25.93000031 High: 26.09000015 Low: 24.31999969 Volume: 7875000 | Change: -0.17 Change %: -0.65% Open: 25.96999931 Close: 25.79999924 High: 26.09000015 Low: 24.54999924 Volume: 7090600 | Change: -0.56 Change %: -2.18% Open: 25.70999908 Close: 25.14999962 High: 25.72999954 Low: 23.37000084 Volume: 8928800 | Change: -1.06 Change %: -4.19% Open: 25.28000069 Close: 24.21999931 High: 25.80999947 Low: 23.51000023 Volume: 6483800 | Change: -2.77 Change %: -11.27% Open: 24.56999969 Close: 21.79999924 High: 24.70000076 Low: 19.10000038 Volume: 28177000 | Change: -3.49 Change %: -16.04% Open: 21.76000023 Close: 18.27000046 High: 21.88999939 Low: 18.27000046 Volume: 10096200 | Change: 3.24 Change %: 17.94% Open: 18.05999947 Close: 21.29999924 High: 22.29000092 Low: 16.87999916 Volume: 25211400 | Change: 1.25 Change %: 6.10% Open: 20.50000000 Close: 21.75000000 High: 22.19000053 Low: 19.64999962 Volume: 5424200 | Change: -0.36 Change %: -1.67% Open: 21.59000015 Close: 21.22999954 High: 22.09000015 Low: 20.15999985 Volume: 4377800 |
| 2010 | Change: -1.23 Change %: -6.40% Open: 19.21999931 Close: 17.98999977 High: 20.28000069 Low: 17.89999962 Volume: 3763200 | Change: 1.46 Change %: 8.08% Open: 18.06999969 Close: 19.53000069 High: 19.60000038 Low: 17.42000008 Volume: 6220400 | Change: 1.17 Change %: 5.97% Open: 19.60000038 Close: 20.77000046 High: 21.15999985 Low: 19.51000023 Volume: 8159000 | Change: 0.92 Change %: 4.37% Open: 21.04000092 Close: 21.95999908 High: 22.82999992 Low: 20.95999908 Volume: 6224000 | Change: -2.02 Change %: -9.16% Open: 22.04999924 Close: 20.03000069 High: 22.12000084 Low: 12.00000000 Volume: 13626400 | Change: -1.57 Change %: -7.91% Open: 19.85000038 Close: 18.28000069 High: 20.71999931 Low: 18.22999954 Volume: 5882000 | Change: 1.89 Change %: 10.43% Open: 18.12000084 Close: 20.01000023 High: 20.53000069 Low: 17.75000000 Volume: 4884600 | Change: -1.26 Change %: -6.16% Open: 20.45999908 Close: 19.20000076 High: 20.47999954 Low: 18.55999947 Volume: 4471000 | Change: 1.35 Change %: 6.93% Open: 19.47999954 Close: 20.82999992 High: 21.11000061 Low: 19.43000031 Volume: 15223800 | Change: 0.66 Change %: 3.13% Open: 21.09000015 Close: 21.75000000 High: 22.13999939 Low: 20.53000069 Volume: 7709800 | Change: 0.30 Change %: 1.37% Open: 21.85000038 Close: 22.14999962 High: 22.97999954 Low: 21.55999947 Volume: 6904000 | Change: 1.17 Change %: 5.18% Open: 22.59000015 Close: 23.76000023 High: 24.23999977 Low: 22.54999924 Volume: 7680000 |
| 2009 | Change: -2.00 Change %: -16.21% Open: 12.34000015 Close: 10.34000015 High: 13.97999954 Low: 10.13000011 Volume: 437400 | Change: -1.13 Change %: -11.02% Open: 10.25000000 Close: 9.11999989 High: 11.19999981 Low: 8.90999985 Volume: 261200 | Change: 1.73 Change %: 19.73% Open: 8.77000046 Close: 10.50000000 High: 11.31999969 Low: 8.14000034 Volume: 303800 | Change: 2.74 Change %: 26.68% Open: 10.27000046 Close: 13.01000023 High: 13.31000042 Low: 10.27000046 Volume: 933400 | Change: 1.18 Change %: 9.06% Open: 13.02999973 Close: 14.21000004 High: 14.57999992 Low: 12.77999973 Volume: 469600 | Change: -0.86 Change %: -5.86% Open: 14.67000008 Close: 13.81000042 High: 15.42000008 Low: 13.02000046 Volume: 426600 | Change: 1.35 Change %: 9.68% Open: 13.93999958 Close: 15.28999996 High: 15.40999985 Low: 12.47999954 Volume: 436000 | Change: 0.85 Change %: 5.48% Open: 15.50000000 Close: 16.35000038 High: 16.63999939 Low: 15.35999966 Volume: 377000 | Change: 1.31 Change %: 8.01% Open: 16.36000061 Close: 17.67000008 High: 18.50000000 Low: 15.71000004 Volume: 551600 | Change: -0.96 Change %: -5.53% Open: 17.36000061 Close: 16.39999962 High: 18.60000038 Low: 16.26000023 Volume: 1347200 | Change: 1.53 Change %: 9.30% Open: 16.45999908 Close: 17.98999977 High: 18.43000031 Low: 16.19000053 Volume: 1670200 | Change: 0.56 Change %: 3.06% Open: 18.28000069 Close: 18.84000015 High: 19.38999939 Low: 18.07999992 Volume: 2050400 |
| 2008 | Change: 1.44 Change %: 13.65% Open: 10.55000019 Close: 11.98999977 High: 12.43999958 Low: 10.00000000 Volume: 459600 |