| January 9 / 8 | February 11 / 6 | March 12 / 5 | April 10 / 7 | May 8 / 8 | June 5 / 11 | July 9 / 7 | August 7 / 9 | September 10 / 6 | October 9 / 7 | November 10 / 6 | December 5 / 12 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 0.64 Change %: 1.66% Open: 38.45000076 Close: 39.09000015 High: 41.20999908 Low: 38.38000107 Volume: 10309800 | Change: 1.33 Change %: 3.43% Open: 38.81000137 Close: 40.13999939 High: 41.18000031 Low: 38.50999832 Volume: 11238000 | Change: 1.62 Change %: 4.00% Open: 40.45000076 Close: 42.06999969 High: 42.59999847 Low: 37.83000183 Volume: 12855400 | Change: -4.11 Change %: -9.79% Open: 41.99000168 Close: 37.88000107 High: 42.34999847 Low: 33.88999939 Volume: 10957500 | ||||||||
| 2024 | Change: -0.42 Change %: -1.07% Open: 39.20000076 Close: 38.77999878 High: 40.36999893 Low: 37.02000046 Volume: 41876000 | Change: 0.45 Change %: 1.15% Open: 39.00000000 Close: 39.45000076 High: 39.86999893 Low: 38.06999969 Volume: 28145600 | Change: 3.23 Change %: 8.13% Open: 39.72000122 Close: 42.95000076 High: 43.00999832 Low: 39.47999954 Volume: 22189800 | Change: 0.15 Change %: 0.35% Open: 42.97999954 Close: 43.13000107 High: 45.22000122 Low: 42.68000031 Volume: 16100200 | Change: 0.50 Change %: 1.16% Open: 43.00000000 Close: 43.50000000 High: 44.13000107 Low: 42.29000092 Volume: 7696200 | Change: -1.78 Change %: -4.11% Open: 43.29000092 Close: 41.50999832 High: 43.29000092 Low: 39.70999908 Volume: 43239700 | Change: 0.36 Change %: 0.86% Open: 41.77999878 Close: 42.13999939 High: 42.75000000 Low: 40.72999954 Volume: 18150000 | Change: -0.25 Change %: -0.59% Open: 42.20000076 Close: 41.95000076 High: 42.50999832 Low: 39.00000000 Volume: 11020000 | Change: -0.76 Change %: -1.84% Open: 41.24000168 Close: 40.47999954 High: 41.59000015 Low: 38.34999847 Volume: 7032000 | Change: 0.20 Change %: 0.50% Open: 40.25000000 Close: 40.45000076 High: 43.29000092 Low: 40.18000031 Volume: 8369900 | Change: 1.30 Change %: 3.18% Open: 40.93000031 Close: 42.22999954 High: 43.20999908 Low: 40.15999985 Volume: 8325600 | Change: -3.93 Change %: -9.33% Open: 42.11000061 Close: 38.18000031 High: 42.20000076 Low: 36.79000092 Volume: 13583800 |
| 2023 | Change: 1.42 Change %: 3.66% Open: 38.79999924 Close: 40.22000122 High: 41.29000092 Low: 37.18000031 Volume: 23320200 | Change: -1.84 Change %: -4.59% Open: 40.06999969 Close: 38.22999954 High: 40.91999817 Low: 37.81000137 Volume: 17656000 | Change: -0.45 Change %: -1.18% Open: 38.20999908 Close: 37.75999832 High: 39.79000092 Low: 34.18999863 Volume: 47566800 | Change: 0.01 Change %: 0.03% Open: 39.31000137 Close: 39.31999969 High: 40.27999878 Low: 38.27000046 Volume: 14408400 | Change: -3.43 Change %: -8.81% Open: 38.93000031 Close: 35.50000000 High: 39.33000183 Low: 35.38000107 Volume: 18143000 | Change: 1.63 Change %: 4.58% Open: 35.59000015 Close: 37.22000122 High: 37.56999969 Low: 35.47999954 Volume: 22736800 | Change: 2.22 Change %: 5.95% Open: 37.31999969 Close: 39.54000092 High: 39.63000107 Low: 35.95000076 Volume: 22969200 | Change: 0.96 Change %: 2.44% Open: 39.27000046 Close: 40.22999954 High: 40.47999954 Low: 38.29000092 Volume: 17418400 | Change: 0.53 Change %: 1.30% Open: 40.72999954 Close: 41.25999832 High: 42.38000107 Low: 40.65000153 Volume: 20096000 | Change: -1.67 Change %: -4.05% Open: 41.20999908 Close: 39.54000092 High: 42.31999969 Low: 38.58000183 Volume: 85688400 | Change: 0.01 Change %: 0.03% Open: 39.74000168 Close: 39.75000000 High: 40.84000015 Low: 38.50000000 Volume: 35816800 | Change: -0.55 Change %: -1.39% Open: 39.65999985 Close: 39.11000061 High: 40.25999832 Low: 37.93000031 Volume: 25598000 |
| 2022 | Change: 4.48 Change %: 16.26% Open: 27.55999947 Close: 32.04000092 High: 32.61999893 Low: 27.55999947 Volume: 46593200 | Change: 1.57 Change %: 4.90% Open: 32.02999878 Close: 33.59999847 High: 34.13999939 Low: 31.70999908 Volume: 41471200 | Change: 2.39 Change %: 7.08% Open: 33.75999832 Close: 36.15000153 High: 37.13000107 Low: 32.93999863 Volume: 58670800 | Change: -0.64 Change %: -1.77% Open: 36.11999893 Close: 35.47999954 High: 38.38000107 Low: 33.81000137 Volume: 31474200 | Change: 5.29 Change %: 15.05% Open: 35.13999939 Close: 40.43000031 High: 41.72999954 Low: 35.00999832 Volume: 38804400 | Change: -7.05 Change %: -17.22% Open: 40.93000031 Close: 33.88000107 High: 42.97999954 Low: 32.52999878 Volume: 59264200 | Change: 2.29 Change %: 6.74% Open: 33.95999908 Close: 36.25000000 High: 36.34000015 Low: 30.53000069 Volume: 33431000 | Change: 1.22 Change %: 3.42% Open: 35.68000031 Close: 36.90000153 High: 39.18000031 Low: 33.22000122 Volume: 48887400 | Change: -3.10 Change %: -8.51% Open: 36.43000031 Close: 33.33000183 High: 37.95999908 Low: 31.90999985 Volume: 34365200 | Change: 5.50 Change %: 15.91% Open: 34.56000137 Close: 40.06000137 High: 40.47999954 Low: 34.56000137 Volume: 40543600 | Change: 0.58 Change %: 1.42% Open: 40.81000137 Close: 41.38999939 High: 42.11000061 Low: 39.24000168 Volume: 24557200 | Change: -2.69 Change %: -6.45% Open: 41.68000031 Close: 38.99000168 High: 41.79999924 Low: 36.88000107 Volume: 30349400 |
| 2021 | Change: 0.26 Change %: 1.26% Open: 20.62999916 Close: 20.88999939 High: 23.56999969 Low: 20.22999954 Volume: 37106600 | Change: 3.01 Change %: 14.27% Open: 21.09000015 Close: 24.10000038 High: 25.45999908 Low: 20.72999954 Volume: 47745200 | Change: 0.08 Change %: 0.33% Open: 24.56999969 Close: 24.64999962 High: 26.64999962 Low: 24.00000000 Volume: 73463800 | Change: -0.11 Change %: -0.44% Open: 24.82999992 Close: 24.71999931 High: 25.60000038 Low: 23.63999939 Volume: 57328200 | Change: 1.18 Change %: 4.73% Open: 24.96999931 Close: 26.14999962 High: 27.26000023 Low: 24.94000053 Volume: 78292800 | Change: -0.04 Change %: -0.15% Open: 26.62999916 Close: 26.59000015 High: 27.87999916 Low: 25.87000084 Volume: 41472000 | Change: -2.30 Change %: -8.48% Open: 27.12999916 Close: 24.82999992 High: 27.20000076 Low: 23.35000038 Volume: 55076200 | Change: -0.28 Change %: -1.12% Open: 24.90999985 Close: 24.62999916 High: 25.40999985 Low: 23.07999992 Volume: 68598000 | Change: 2.24 Change %: 9.10% Open: 24.61000061 Close: 26.85000038 High: 27.45999908 Low: 24.06999969 Volume: 65123000 | Change: 2.07 Change %: 7.67% Open: 26.97999954 Close: 29.04999924 High: 29.98999977 Low: 26.96999931 Volume: 58691400 | Change: -2.07 Change %: -7.07% Open: 29.27000046 Close: 27.20000076 High: 29.64999962 Low: 27.02000046 Volume: 49111000 | Change: -0.29 Change %: -1.04% Open: 27.79999924 Close: 27.51000023 High: 28.94000053 Low: 25.80999947 Volume: 55080400 |
| 2020 | Change: -2.98 Change %: -9.64% Open: 30.89999962 Close: 27.92000008 High: 31.62999916 Low: 27.81999969 Volume: 17865800 | Change: -3.62 Change %: -12.99% Open: 27.87000084 Close: 24.25000000 High: 28.69000053 Low: 23.22999954 Volume: 17107600 | Change: -7.67 Change %: -31.23% Open: 24.55999947 Close: 16.88999939 High: 25.31999969 Low: 12.22999954 Volume: 65593600 | Change: 2.89 Change %: 17.25% Open: 16.75000000 Close: 19.63999939 High: 20.42000008 Low: 16.29999924 Volume: 48739200 | Change: 0.88 Change %: 4.58% Open: 19.20999908 Close: 20.09000015 High: 20.68000031 Low: 17.79999924 Volume: 40238800 | Change: -0.61 Change %: -3.03% Open: 20.14999962 Close: 19.54000092 High: 23.84000015 Low: 19.00000000 Volume: 24378000 | Change: -0.76 Change %: -3.88% Open: 19.57999992 Close: 18.81999969 High: 20.19000053 Low: 18.38999939 Volume: 61772200 | Change: 0.07 Change %: 0.37% Open: 18.94000053 Close: 19.01000023 High: 20.60000038 Low: 18.76000023 Volume: 44154800 | Change: -2.60 Change %: -13.68% Open: 19.00000000 Close: 16.39999962 High: 19.12000084 Low: 16.35000038 Volume: 48274400 | Change: -0.80 Change %: -4.89% Open: 16.36000061 Close: 15.56000042 High: 17.27000046 Low: 14.81000042 Volume: 36701400 | Change: 4.20 Change %: 26.48% Open: 15.85999966 Close: 20.05999947 High: 21.72999954 Low: 15.60000038 Volume: 37647400 | Change: -0.28 Change %: -1.36% Open: 20.59000015 Close: 20.30999947 High: 22.55999947 Low: 19.87000084 Volume: 53225200 |
| 2019 | Change: 3.55 Change %: 12.28% Open: 28.90999985 Close: 32.45999908 High: 32.63999939 Low: 28.89999962 Volume: 20679800 | Change: 0.73 Change %: 2.24% Open: 32.61999893 Close: 33.34999847 High: 33.90999985 Low: 31.79999924 Volume: 20613800 | Change: 0.26 Change %: 0.78% Open: 33.43999863 Close: 33.70000076 High: 34.58000183 Low: 32.36000061 Volume: 11831400 | Change: -0.19 Change %: -0.56% Open: 33.93000031 Close: 33.74000168 High: 35.02999878 Low: 33.56000137 Volume: 10395800 | Change: -2.71 Change %: -8.04% Open: 33.72000122 Close: 31.01000023 High: 33.79999924 Low: 30.90999985 Volume: 5866200 | Change: 1.33 Change %: 4.27% Open: 31.13999939 Close: 32.47000122 High: 32.68000031 Low: 30.92000008 Volume: 12501200 | Change: -1.47 Change %: -4.47% Open: 32.90999985 Close: 31.44000053 High: 32.93000031 Low: 31.23999977 Volume: 10101800 | Change: -1.82 Change %: -5.87% Open: 31.00000000 Close: 29.18000031 High: 31.18000031 Low: 28.28000069 Volume: 12368600 | Change: 1.79 Change %: 6.22% Open: 28.77000046 Close: 30.55999947 High: 31.84000015 Low: 28.71999931 Volume: 10477200 | Change: -0.44 Change %: -1.43% Open: 30.68000031 Close: 30.23999977 High: 31.17000008 Low: 28.93000031 Volume: 10435800 | Change: 0.16 Change %: 0.52% Open: 30.52000046 Close: 30.68000031 High: 31.90999985 Low: 30.52000046 Volume: 17307400 | Change: 0.08 Change %: 0.26% Open: 30.75000000 Close: 30.82999992 High: 31.70999908 Low: 30.00000000 Volume: 18860200 |
| 2018 | Change: 1.06 Change %: 2.97% Open: 35.72999954 Close: 36.79000092 High: 38.40000153 Low: 35.63000107 Volume: 15960400 | Change: -3.38 Change %: -9.19% Open: 36.79000092 Close: 33.40999985 High: 37.13000107 Low: 32.09000015 Volume: 11961400 | Change: 0.64 Change %: 1.92% Open: 33.34000015 Close: 33.97999954 High: 34.45000076 Low: 32.86000061 Volume: 7943600 | Change: 3.22 Change %: 9.52% Open: 33.81999969 Close: 37.04000092 High: 37.34000015 Low: 32.93999863 Volume: 16471000 | Change: 0.56 Change %: 1.52% Open: 36.91999817 Close: 37.47999954 High: 39.50000000 Low: 36.34000015 Volume: 32840000 | Change: -0.35 Change %: -0.93% Open: 37.72999954 Close: 37.38000107 High: 38.29999924 Low: 35.83000183 Volume: 14351000 | Change: 0.82 Change %: 2.21% Open: 37.09000015 Close: 37.90999985 High: 38.47000122 Low: 36.49000168 Volume: 8005200 | Change: -1.05 Change %: -2.79% Open: 37.63999939 Close: 36.59000015 High: 37.84000015 Low: 35.27000046 Volume: 18007800 | Change: 1.05 Change %: 2.86% Open: 36.66999817 Close: 37.72000122 High: 38.25000000 Low: 35.29000092 Volume: 13347200 | Change: -3.79 Change %: -9.98% Open: 37.97000122 Close: 34.18000031 High: 38.59999847 Low: 32.90999985 Volume: 21277200 | Change: -1.00 Change %: -2.92% Open: 34.20999908 Close: 33.20999908 High: 35.41999817 Low: 32.18000031 Volume: 22053800 | Change: -4.65 Change %: -13.68% Open: 34.00000000 Close: 29.35000038 High: 34.15999985 Low: 27.69000053 Volume: 33955200 |
| 2017 | Change: -1.16 Change %: -3.31% Open: 35.04999924 Close: 33.88999939 High: 35.43000031 Low: 33.68000031 Volume: 10388200 | Change: -0.99 Change %: -2.90% Open: 34.09999847 Close: 33.11000061 High: 34.24000168 Low: 32.83000183 Volume: 10391200 | Change: -0.17 Change %: -0.51% Open: 33.36999893 Close: 33.20000076 High: 33.72999954 Low: 32.13999939 Volume: 9614600 | Change: -0.73 Change %: -2.20% Open: 33.22000122 Close: 32.49000168 High: 33.88999939 Low: 32.18000031 Volume: 6955000 | Change: -0.47 Change %: -1.45% Open: 32.47000122 Close: 32.00000000 High: 33.41999817 Low: 31.81999969 Volume: 7395400 | Change: -0.99 Change %: -3.09% Open: 32.02999878 Close: 31.04000092 High: 32.59000015 Low: 30.46999931 Volume: 7046800 | Change: 1.03 Change %: 3.31% Open: 31.11000061 Close: 32.13999939 High: 32.29000092 Low: 30.34000015 Volume: 7333400 | Change: -1.08 Change %: -3.35% Open: 32.27999878 Close: 31.20000076 High: 32.45000076 Low: 30.54999924 Volume: 5947400 | Change: 2.71 Change %: 8.66% Open: 31.28000069 Close: 33.99000168 High: 34.11000061 Low: 31.15999985 Volume: 8680800 | Change: 0.35 Change %: 1.04% Open: 33.74000168 Close: 34.09000015 High: 34.22000122 Low: 33.20000076 Volume: 9099200 | Change: 0.23 Change %: 0.67% Open: 34.31999969 Close: 34.54999924 High: 35.27000046 Low: 33.61000061 Volume: 10679000 | Change: 0.81 Change %: 2.33% Open: 34.74000168 Close: 35.54999924 High: 35.75000000 Low: 34.18999863 Volume: 9413000 |
| 2016 | Change: -0.56 Change %: -2.01% Open: 27.81999969 Close: 27.26000023 High: 28.12000084 Low: 23.27000046 Volume: 18353600 | Change: 0.23 Change %: 0.86% Open: 26.82999992 Close: 27.05999947 High: 27.71999931 Low: 24.85000038 Volume: 17995400 | Change: 2.09 Change %: 7.62% Open: 27.42000008 Close: 29.51000023 High: 30.44000053 Low: 27.10000038 Volume: 15275200 | Change: 3.32 Change %: 11.49% Open: 28.88999939 Close: 32.20999908 High: 32.77000046 Low: 28.35000038 Volume: 7783800 | Change: -0.89 Change %: -2.76% Open: 32.20999908 Close: 31.31999969 High: 32.25999832 Low: 30.18000031 Volume: 9025600 | Change: 1.29 Change %: 4.16% Open: 31.02000046 Close: 32.31000137 High: 33.13999939 Low: 30.05999947 Volume: 7723200 | Change: -0.65 Change %: -2.01% Open: 32.29999924 Close: 31.64999962 High: 33.15000153 Low: 31.01000023 Volume: 7539800 | Change: 0.70 Change %: 2.24% Open: 31.20999908 Close: 31.90999985 High: 33.16999817 Low: 30.44000053 Volume: 7211400 | Change: 1.07 Change %: 3.36% Open: 31.79999924 Close: 32.86999893 High: 33.34999847 Low: 30.84000015 Volume: 11520600 | Change: -0.56 Change %: -1.70% Open: 32.91999817 Close: 32.36000061 High: 33.79000092 Low: 32.31000137 Volume: 11177800 | Change: 1.62 Change %: 4.98% Open: 32.56000137 Close: 34.18000031 High: 34.40999985 Low: 31.70000076 Volume: 15820000 | Change: 0.03 Change %: 0.09% Open: 34.77000046 Close: 34.79999924 High: 36.15999985 Low: 34.24000168 Volume: 12385400 |
| 2015 | Change: -1.77 Change %: -4.76% Open: 37.15000153 Close: 35.38000107 High: 37.27999878 Low: 33.81999969 Volume: 12844800 | Change: 1.34 Change %: 3.74% Open: 35.83000183 Close: 37.16999817 High: 38.47999954 Low: 35.77999878 Volume: 12468000 | Change: -1.33 Change %: -3.59% Open: 37.00000000 Close: 35.66999817 High: 37.00000000 Low: 34.02000046 Volume: 8733400 | Change: 3.02 Change %: 8.41% Open: 35.90999985 Close: 38.93000031 High: 39.29000092 Low: 35.79999924 Volume: 11681600 | Change: -2.03 Change %: -5.22% Open: 38.91999817 Close: 36.88999939 High: 39.41999817 Low: 36.68000031 Volume: 10048400 | Change: -1.90 Change %: -5.15% Open: 36.88000107 Close: 34.97999954 High: 37.18999863 Low: 34.75000000 Volume: 10636600 | Change: -2.43 Change %: -6.90% Open: 35.20999908 Close: 32.77999878 High: 35.20999908 Low: 31.80999947 Volume: 12298400 | Change: -1.57 Change %: -4.83% Open: 32.47999954 Close: 30.90999985 High: 33.13999939 Low: 27.37000084 Volume: 26327200 | Change: -1.61 Change %: -5.31% Open: 30.29999924 Close: 28.69000053 High: 30.80999947 Low: 27.87000084 Volume: 11141000 | Change: 2.70 Change %: 9.28% Open: 29.09000015 Close: 31.79000092 High: 33.09999847 Low: 28.61000061 Volume: 16701800 | Change: -0.26 Change %: -0.82% Open: 31.64999962 Close: 31.38999939 High: 33.38999939 Low: 30.13999939 Volume: 7438400 | Change: -3.45 Change %: -10.96% Open: 31.47999954 Close: 28.03000069 High: 31.69000053 Low: 27.11000061 Volume: 23872000 |
| 2014 | Change: -2.40 Change %: -5.59% Open: 42.93999863 Close: 40.54000092 High: 42.99000168 Low: 40.25000000 Volume: 5363200 | Change: 2.45 Change %: 6.05% Open: 40.47999954 Close: 42.93000031 High: 43.15999985 Low: 39.59999847 Volume: 6536200 | Change: 1.19 Change %: 2.79% Open: 42.58000183 Close: 43.77000046 High: 44.04000092 Low: 41.88000107 Volume: 3424800 | Change: 2.68 Change %: 6.13% Open: 43.70999908 Close: 46.38999939 High: 46.52999878 Low: 43.24000168 Volume: 5996200 | Change: 0.22 Change %: 0.47% Open: 46.47999954 Close: 46.70000076 High: 47.31000137 Low: 46.15000153 Volume: 13671200 | Change: 1.63 Change %: 3.48% Open: 46.88999939 Close: 48.52000046 High: 49.70999908 Low: 46.54999924 Volume: 9311000 | Change: -2.21 Change %: -4.54% Open: 48.68999863 Close: 46.47999954 High: 48.77000046 Low: 46.47000122 Volume: 6435400 | Change: 1.31 Change %: 2.83% Open: 46.31999969 Close: 47.63000107 High: 47.63000107 Low: 45.56000137 Volume: 4218600 | Change: -3.68 Change %: -7.74% Open: 47.52000046 Close: 43.84000015 High: 47.54000092 Low: 43.61999893 Volume: 5223000 | Change: -1.84 Change %: -4.22% Open: 43.65000153 Close: 41.81000137 High: 43.81999969 Low: 38.09999847 Volume: 14034600 | Change: -3.58 Change %: -8.57% Open: 41.75999832 Close: 38.18000031 High: 42.38000107 Low: 38.11000061 Volume: 6515400 | Change: -0.82 Change %: -2.16% Open: 38.00999832 Close: 37.18999863 High: 39.38999939 Low: 34.34000015 Volume: 18190800 |
| 2013 | Change: 1.46 Change %: 3.75% Open: 38.93000031 Close: 40.38999939 High: 40.99000168 Low: 38.59999847 Volume: 6125400 | Change: -1.03 Change %: -2.55% Open: 40.45000076 Close: 39.41999817 High: 40.70000076 Low: 38.50000000 Volume: 4784800 | Change: 0.80 Change %: 2.04% Open: 39.13000107 Close: 39.93000031 High: 40.45999908 Low: 38.97999954 Volume: 4150600 | Change: -0.01 Change %: -0.02% Open: 40.00000000 Close: 39.99000168 High: 40.06000137 Low: 37.36000061 Volume: 4403800 | Change: 0.24 Change %: 0.60% Open: 39.88999939 Close: 40.13000107 High: 41.91999817 Low: 39.47999954 Volume: 8099400 | Change: -1.96 Change %: -4.87% Open: 40.24000168 Close: 38.27999878 High: 40.61999893 Low: 37.74000168 Volume: 5506400 | Change: 1.77 Change %: 4.60% Open: 38.52000046 Close: 40.29000092 High: 41.13000107 Low: 38.27000046 Volume: 4283200 | Change: -0.34 Change %: -0.84% Open: 40.36999893 Close: 40.02999878 High: 40.75000000 Low: 39.15000153 Volume: 5740800 | Change: 0.45 Change %: 1.11% Open: 40.56999969 Close: 41.02000046 High: 42.09000015 Low: 40.22999954 Volume: 8259600 | Change: 1.83 Change %: 4.47% Open: 40.97000122 Close: 42.79999924 High: 43.29999924 Low: 40.25000000 Volume: 6007000 | Change: -0.17 Change %: -0.40% Open: 42.77000046 Close: 42.59999847 High: 43.54999924 Low: 42.08000183 Volume: 8547600 | Change: 0.76 Change %: 1.79% Open: 42.45999908 Close: 43.22000122 High: 43.29999924 Low: 41.29999924 Volume: 3491400 |
| 2012 | Change: 0.45 Change %: 1.16% Open: 38.90999985 Close: 39.36000061 High: 40.34000015 Low: 37.90999985 Volume: 6136800 | Change: 1.84 Change %: 4.63% Open: 39.72000122 Close: 41.56000137 High: 42.18999863 Low: 39.52000046 Volume: 7735600 | Change: -1.96 Change %: -4.70% Open: 41.74000168 Close: 39.77999878 High: 42.08000183 Low: 38.88000107 Volume: 12761400 | Change: -0.40 Change %: -1.01% Open: 39.68999863 Close: 39.29000092 High: 40.36999893 Low: 37.43000031 Volume: 7005600 | Change: -4.73 Change %: -11.99% Open: 39.45000076 Close: 34.72000122 High: 39.91999817 Low: 34.15000153 Volume: 7907000 | Change: 2.37 Change %: 6.99% Open: 33.90000153 Close: 36.27000046 High: 36.77999878 Low: 33.56000137 Volume: 7865800 | Change: 0.99 Change %: 2.74% Open: 36.15999985 Close: 37.15000153 High: 37.70999908 Low: 35.27000046 Volume: 5421400 | Change: 1.25 Change %: 3.35% Open: 37.31999969 Close: 38.56999969 High: 39.36000061 Low: 36.50999832 Volume: 3670400 | Change: 0.80 Change %: 2.08% Open: 38.52999878 Close: 39.33000183 High: 41.54000092 Low: 38.00000000 Volume: 5087400 | Change: -0.67 Change %: -1.69% Open: 39.59000015 Close: 38.91999817 High: 40.50000000 Low: 38.50999832 Volume: 5788400 | Change: -0.49 Change %: -1.27% Open: 38.72000122 Close: 38.22999954 High: 39.29000092 Low: 36.43999863 Volume: 4684600 | Change: -0.12 Change %: -0.31% Open: 38.36999893 Close: 38.25000000 High: 39.09999847 Low: 37.50999832 Volume: 6983400 |
| 2011 | Change: 2.02 Change %: 5.13% Open: 39.38999939 Close: 41.40999985 High: 41.49000168 Low: 38.56000137 Volume: 9413800 | Change: 2.09 Change %: 4.98% Open: 41.93999863 Close: 44.02999878 High: 44.09999847 Low: 41.20999908 Volume: 11820600 | Change: 0.22 Change %: 0.50% Open: 44.20000076 Close: 44.41999817 High: 44.75000000 Low: 40.34999847 Volume: 16018200 | Change: 0.58 Change %: 1.29% Open: 44.83000183 Close: 45.40999985 High: 45.41999817 Low: 42.15999985 Volume: 8818800 | Change: -2.27 Change %: -4.99% Open: 45.47000122 Close: 43.20000076 High: 45.61000061 Low: 40.43000031 Volume: 10919400 | Change: -1.29 Change %: -3.00% Open: 43.04000092 Close: 41.75000000 High: 43.20000076 Low: 38.97999954 Volume: 9538400 | Change: -0.14 Change %: -0.34% Open: 41.79000092 Close: 41.65000153 High: 43.50000000 Low: 41.06999969 Volume: 8652400 | Change: -4.67 Change %: -11.03% Open: 42.34999847 Close: 37.68000031 High: 42.49000168 Low: 33.75000000 Volume: 18736400 | Change: -4.43 Change %: -11.78% Open: 37.61000061 Close: 33.18000031 High: 38.09999847 Low: 32.22999954 Volume: 11443000 | Change: 5.98 Change %: 18.22% Open: 32.81999969 Close: 38.79999924 High: 40.74000168 Low: 30.78000069 Volume: 18088000 | Change: 1.75 Change %: 4.70% Open: 37.25999832 Close: 39.00999832 High: 40.09000015 Low: 35.13000107 Volume: 14822000 | Change: -0.71 Change %: -1.83% Open: 38.90000153 Close: 38.18999863 High: 39.59000015 Low: 35.75999832 Volume: 8781400 |
| 2010 | Change: -2.87 Change %: -7.91% Open: 36.29000092 Close: 33.41999817 High: 37.83000183 Low: 33.27000046 Volume: 9102400 | Change: 0.12 Change %: 0.36% Open: 33.72999954 Close: 33.84999847 High: 34.84000015 Low: 31.92000008 Volume: 7513000 | Change: 1.39 Change %: 4.09% Open: 33.95999908 Close: 35.34999847 High: 36.13999939 Low: 33.95999908 Volume: 4464800 | Change: 0.06 Change %: 0.17% Open: 35.77999878 Close: 35.84000015 High: 37.34999847 Low: 35.65000153 Volume: 5481200 | Change: -4.48 Change %: -12.41% Open: 36.09000015 Close: 31.61000061 High: 36.27000046 Low: 19.26000023 Volume: 9592200 | Change: -2.35 Change %: -7.44% Open: 31.60000038 Close: 29.25000000 High: 33.02999878 Low: 29.13999939 Volume: 7335400 | Change: 2.80 Change %: 9.54% Open: 29.35000038 Close: 32.15000153 High: 32.72000122 Low: 28.82999992 Volume: 7100400 | Change: -2.27 Change %: -6.92% Open: 32.79999924 Close: 30.53000069 High: 33.59999847 Low: 30.00000000 Volume: 10915800 | Change: 2.67 Change %: 8.56% Open: 31.19000053 Close: 33.86000061 High: 34.15000153 Low: 31.19000053 Volume: 5086800 | Change: 1.15 Change %: 3.36% Open: 34.27000046 Close: 35.41999817 High: 35.86999893 Low: 33.83000183 Volume: 7857200 | Change: 0.22 Change %: 0.62% Open: 35.54999924 Close: 35.77000046 High: 37.70999908 Low: 35.27999878 Volume: 15822000 | Change: 2.56 Change %: 7.01% Open: 36.50000000 Close: 39.06000137 High: 39.18000031 Low: 36.34999847 Volume: 10751000 |
| 2009 | Change: -1.57 Change %: -5.36% Open: 29.29999924 Close: 27.72999954 High: 31.96999931 Low: 26.14999962 Volume: 5781200 | Change: -2.07 Change %: -7.60% Open: 27.25000000 Close: 25.18000031 High: 30.15999985 Low: 24.68000031 Volume: 7619400 | Change: 1.77 Change %: 7.16% Open: 24.72999954 Close: 26.50000000 High: 28.96999931 Low: 22.92000008 Volume: 4904800 | Change: 1.96 Change %: 7.44% Open: 26.32999992 Close: 28.29000092 High: 29.02000046 Low: 26.00000000 Volume: 5626200 | Change: 4.41 Change %: 15.47% Open: 28.51000023 Close: 32.91999817 High: 33.04000092 Low: 28.36000061 Volume: 11613600 | Change: -2.85 Change %: -8.49% Open: 33.54999924 Close: 30.70000076 High: 35.11999893 Low: 29.17000008 Volume: 16320800 | Change: 0.94 Change %: 3.04% Open: 30.95999908 Close: 31.89999962 High: 32.72999954 Low: 27.68000031 Volume: 5161200 | Change: 0.31 Change %: 0.97% Open: 32.02000046 Close: 32.33000183 High: 33.56000137 Low: 30.65999985 Volume: 4964200 | Change: 2.05 Change %: 6.40% Open: 32.04999924 Close: 34.09999847 High: 35.40000153 Low: 31.55999947 Volume: 4970600 | Change: 0.70 Change %: 2.05% Open: 34.08000183 Close: 34.77999878 High: 37.81000137 Low: 32.40999985 Volume: 14529200 | Change: 1.06 Change %: 3.03% Open: 34.97999954 Close: 36.04000092 High: 37.41999817 Low: 34.38999939 Volume: 9916400 | Change: -0.87 Change %: -2.38% Open: 36.54999924 Close: 35.68000031 High: 36.90000153 Low: 34.61000061 Volume: 7216800 |
| 2008 | Change: -0.53 Change %: -1.78% Open: 29.79000092 Close: 29.26000023 High: 31.87000084 Low: 25.00000000 Volume: 8964200 |