Monthly Returns Heatmap, MGK USD (yahoo)

Heatmap of Monthly Returns
January
9 / 7
February
9 / 7
March
11 / 5
April
12 / 4
May
10 / 6
June
8 / 9
July
14 / 3
August
9 / 8
September
9 / 8
October
9 / 8
November
12 / 4
December
10 / 6
2024Change: 9.13
Change %: 3.55%
Open: 256.91000366
Close: 266.04000854
High: 273.75000000
Low: 250.78999329
Volume: 15772400
Change: 16.51
Change %: 6.17%
Open: 267.66000366
Close: 284.17001343
High: 286.29998779
Low: 267.38000488
Volume: 13695600
Change: 1.82
Change %: 0.64%
Open: 284.79000854
Close: 286.60998535
High: 291.39999390
Low: 279.39001465
Volume: 12200400
Change: -13.45
Change %: -4.69%
Open: 287.00000000
Close: 273.54998779
High: 288.79000854
Low: 266.98999023
Volume: 8185300
Change: 19.09
Change %: 6.98%
Open: 273.45999146
Close: 292.54998779
High: 298.29000854
Low: 271.67999268
Volume: 5141000
Change: 19.41
Change %: 6.58%
Open: 294.79998779
Close: 314.20999146
High: 319.44000244
Low: 291.67999268
Volume: 5743400
Change: -8.09
Change %: -2.57%
Open: 315.10000610
Close: 307.01000977
High: 330.35998535
Low: 296.69000244
Volume: 8318200
Change: 5.21
Change %: 1.68%
Open: 309.45999146
Close: 314.67001343
High: 320.04998779
Low: 276.36999512
Volume: 9320300
Change: 9.00
Change %: 2.88%
Open: 312.95001221
Close: 321.95001221
High: 325.50000000
Low: 297.92999268
Volume: 8933900
Change: -1.69
Change %: -0.53%
Open: 321.60000610
Close: 319.91000366
High: 332.63000488
Low: 314.29998779
Volume: 6284500
2023Change: 16.92
Change %: 9.75%
Open: 173.60000610
Close: 190.52000427
High: 192.52000427
Low: 167.66000366
Volume: 13852700
Change: -2.62
Change %: -1.38%
Open: 190.36000061
Close: 187.74000549
High: 201.58000183
Low: 185.58000183
Volume: 15481200
Change: 17.01
Change %: 9.07%
Open: 187.50000000
Close: 204.50999451
High: 204.60000610
Low: 182.30999756
Volume: 22868200
Change: 4.89
Change %: 2.41%
Open: 203.24000549
Close: 208.13000488
High: 208.16999817
Low: 199.80999756
Volume: 10494000
Change: 12.89
Change %: 6.20%
Open: 207.86000061
Close: 220.75000000
High: 224.16000366
Low: 203.58000183
Volume: 12072600
Change: 14.86
Change %: 6.74%
Open: 220.46000671
Close: 235.32000732
High: 236.25999451
Low: 220.00000000
Volume: 11762600
Change: 7.43
Change %: 3.16%
Open: 235.49000549
Close: 242.91999817
High: 245.22000122
Low: 230.61999512
Volume: 10779000
Change: -0.83
Change %: -0.34%
Open: 242.13000488
Close: 241.30000305
High: 242.66999817
Low: 226.21000671
Volume: 13683200
Change: -16.17
Change %: -6.65%
Open: 243.07000732
Close: 226.89999390
High: 243.24000549
Low: 222.71000671
Volume: 12437400
Change: -2.36
Change %: -1.04%
Open: 226.77000427
Close: 224.41000366
High: 237.94999695
Low: 218.10000610
Volume: 15094200
Change: 25.54
Change %: 11.35%
Open: 224.94999695
Close: 250.49000549
High: 253.32000732
Low: 224.94999695
Volume: 14384000
Change: 9.71
Change %: 3.89%
Open: 249.80000305
Close: 259.51000977
High: 261.77999878
Low: 246.17999268
Volume: 13596800
2022Change: -23.75
Change %: -9.07%
Open: 261.95001221
Close: 238.19999695
High: 263.83999634
Low: 216.77999878
Volume: 18738600
Change: -13.59
Change %: -5.68%
Open: 239.22999573
Close: 225.63999939
High: 243.11999512
Low: 207.13999939
Volume: 19196200
Change: 10.32
Change %: 4.59%
Open: 225.08000183
Close: 235.39999390
High: 242.10000610
Low: 206.57000732
Volume: 15747200
Change: -31.30
Change %: -13.29%
Open: 235.58999634
Close: 204.28999329
High: 240.41000366
Low: 203.94999695
Volume: 11424000
Change: -4.35
Change %: -2.14%
Open: 203.46000671
Close: 199.11000061
High: 214.27000427
Low: 180.75999451
Volume: 19310000
Change: -18.87
Change %: -9.41%
Open: 200.55999756
Close: 181.69000244
High: 203.63999939
Low: 174.24000549
Volume: 15388900
Change: 25.24
Change %: 13.95%
Open: 180.94999695
Close: 206.19000244
High: 206.69000244
Low: 180.00000000
Volume: 13285000
Change: -9.52
Change %: -4.65%
Open: 204.75000000
Close: 195.22999573
High: 218.61000061
Low: 195.05000305
Volume: 15861400
Change: -19.53
Change %: -10.08%
Open: 193.82000732
Close: 174.28999329
High: 203.92999268
Low: 174.13000488
Volume: 15327700
Change: 5.56
Change %: 3.17%
Open: 175.33000183
Close: 180.88999939
High: 186.00000000
Low: 165.88999939
Volume: 17706600
Change: 5.90
Change %: 3.22%
Open: 183.11999512
Close: 189.02000427
High: 189.03999329
Low: 167.13000488
Volume: 18346600
Change: -17.18
Change %: -9.08%
Open: 189.25000000
Close: 172.07000732
High: 191.24000549
Low: 168.03999329
Volume: 16630100
2021Change: -2.88
Change %: -1.41%
Open: 204.64999390
Close: 201.77000427
High: 211.25999451
Low: 198.13000488
Volume: 10854400
Change: -1.93
Change %: -0.95%
Open: 204.08999634
Close: 202.16000366
High: 216.00000000
Low: 200.38999939
Volume: 8601600
Change: 1.66
Change %: 0.81%
Open: 205.41000366
Close: 207.07000732
High: 209.72000122
Low: 192.83999634
Volume: 12763600
Change: 13.08
Change %: 6.26%
Open: 208.88000488
Close: 221.96000671
High: 225.08999634
Low: 208.88000488
Volume: 9250600
Change: -4.34
Change %: -1.95%
Open: 222.91000366
Close: 218.57000732
High: 223.50000000
Low: 207.83000183
Volume: 8418800
Change: 11.75
Change %: 5.35%
Open: 219.63000488
Close: 231.38000488
High: 231.88999939
Low: 215.16000366
Volume: 7453800
Change: 8.25
Change %: 3.57%
Open: 231.28999329
Close: 239.53999329
High: 243.67999268
Low: 230.63999939
Volume: 10155200
Change: 7.60
Change %: 3.15%
Open: 241.00999451
Close: 248.61000061
High: 249.44000244
Low: 236.30999756
Volume: 7050800
Change: -14.36
Change %: -5.76%
Open: 249.16000366
Close: 234.80000305
High: 251.02000427
Low: 234.63999939
Volume: 8964800
Change: 18.67
Change %: 7.93%
Open: 235.47000122
Close: 254.13999939
High: 254.21000671
Low: 230.44000244
Volume: 9285000
Change: 2.00
Change %: 0.79%
Open: 254.52999878
Close: 256.52999878
High: 266.44000244
Low: 252.66000366
Volume: 9876800
Change: 1.32
Change %: 0.51%
Open: 259.44000244
Close: 260.76000977
High: 265.00000000
Low: 247.27000427
Volume: 12163800
2020Change: 4.05
Change %: 2.76%
Open: 146.69999695
Close: 150.75000000
High: 154.86999512
Low: 145.55000305
Volume: 9948800
Change: -10.02
Change %: -6.62%
Open: 151.35000610
Close: 141.33000183
High: 162.49000549
Low: 135.63999939
Volume: 17412200
Change: -15.76
Change %: -11.03%
Open: 142.83999634
Close: 127.08000183
High: 150.38000488
Low: 108.59999847
Volume: 33175000
Change: 23.72
Change %: 19.38%
Open: 122.41000366
Close: 146.13000488
High: 146.52999878
Low: 120.30999756
Volume: 25740400
Change: 12.92
Change %: 9.06%
Open: 142.64999390
Close: 155.57000732
High: 156.66000366
Low: 140.88000488
Volume: 16228400
Change: 8.03
Change %: 5.16%
Open: 155.47999573
Close: 163.50999451
High: 166.69000244
Low: 153.88000488
Volume: 18419000
Change: 12.44
Change %: 7.60%
Open: 163.58999634
Close: 176.02999878
High: 176.66000366
Low: 163.49000549
Volume: 15174000
Change: 18.44
Change %: 10.38%
Open: 177.61999512
Close: 196.05999756
High: 197.22999573
Low: 176.74000549
Volume: 15998400
Change: -11.96
Change %: -6.06%
Open: 197.36000061
Close: 185.39999390
High: 201.47000122
Low: 174.50999451
Volume: 23842600
Change: -8.95
Change %: -4.76%
Open: 188.00000000
Close: 179.05000305
High: 197.60000610
Low: 177.10000610
Volume: 14750800
Change: 15.85
Change %: 8.78%
Open: 180.50000000
Close: 196.35000610
High: 200.02999878
Low: 177.72000122
Volume: 18133200
Change: 5.51
Change %: 2.78%
Open: 198.24000549
Close: 203.75000000
High: 205.35000610
Low: 194.58999634
Volume: 11841200
2019Change: 11.43
Change %: 10.88%
Open: 105.04000092
Close: 116.47000122
High: 116.90000153
Low: 103.70999908
Volume: 8260400
Change: 4.25
Change %: 3.66%
Open: 116.16999817
Close: 120.41999817
High: 121.16999817
Low: 115.58999634
Volume: 4280200
Change: 3.10
Change %: 2.56%
Open: 121.25000000
Close: 124.34999847
High: 125.73000336
Low: 117.91000366
Volume: 6340800
Change: 4.81
Change %: 3.84%
Open: 125.40000153
Close: 130.21000671
High: 131.00000000
Low: 125.00000000
Volume: 4871400
Change: -9.36
Change %: -7.15%
Open: 130.99000549
Close: 121.62999725
High: 130.99000549
Low: 121.55999756
Volume: 8249200
Change: 8.18
Change %: 6.74%
Open: 121.30000305
Close: 129.47999573
High: 131.63000488
Low: 118.81999969
Volume: 7099600
Change: 1.15
Change %: 0.88%
Open: 131.38999939
Close: 132.53999329
High: 135.30000305
Low: 130.24000549
Volume: 4805800
Change: -0.78
Change %: -0.59%
Open: 132.85000610
Close: 132.07000732
High: 134.83999634
Low: 125.22000122
Volume: 9469600
Change: 1.44
Change %: 1.10%
Open: 131.22000122
Close: 132.66000366
High: 135.55999756
Low: 130.60000610
Volume: 6229800
Change: 3.08
Change %: 2.32%
Open: 132.67999268
Close: 135.75999451
High: 136.39999390
Low: 127.26999664
Volume: 8336800
Change: 4.95
Change %: 3.63%
Open: 136.49000549
Close: 141.44000244
High: 141.96000671
Low: 136.19000244
Volume: 5260800
Change: 4.12
Change %: 2.91%
Open: 141.53999329
Close: 145.66000366
High: 146.86999512
Low: 137.64999390
Volume: 5598400
2018Change: 7.67
Change %: 6.86%
Open: 111.84999847
Close: 119.51999664
High: 121.08999634
Low: 111.65000153
Volume: 8536800
Change: -2.83
Change %: -2.38%
Open: 119.00000000
Close: 116.16999817
High: 119.75000000
Low: 106.90000153
Volume: 12184200
Change: -4.06
Change %: -3.49%
Open: 116.30000305
Close: 112.23999786
High: 120.84999847
Low: 109.69999695
Volume: 8486800
Change: 1.00
Change %: 0.90%
Open: 111.69999695
Close: 112.69999695
High: 116.13999939
Low: 108.37000275
Volume: 6274800
Change: 5.27
Change %: 4.68%
Open: 112.66999817
Close: 117.94000244
High: 118.58999634
Low: 111.51999664
Volume: 5702400
Change: 0.42
Change %: 0.35%
Open: 118.55000305
Close: 118.97000122
High: 122.59999847
Low: 117.66000366
Volume: 4836600
Change: 3.95
Change %: 3.34%
Open: 118.12000275
Close: 122.06999969
High: 125.58999634
Low: 118.00000000
Volume: 5424800
Change: 5.14
Change %: 4.19%
Open: 122.66999817
Close: 127.80999756
High: 128.32000732
Low: 121.75000000
Volume: 4949800
Change: 0.53
Change %: 0.42%
Open: 127.63999939
Close: 128.16999817
High: 129.05000305
Low: 125.12000275
Volume: 3499400
Change: -12.00
Change %: -9.31%
Open: 128.94000244
Close: 116.94000244
High: 129.38000488
Low: 111.26000214
Volume: 11896000
Change: -0.46
Change %: -0.39%
Open: 117.33999634
Close: 116.87999725
High: 121.16000366
Low: 109.66000366
Volume: 8303600
Change: -12.63
Change %: -10.56%
Open: 119.63999939
Close: 107.01000214
High: 119.69999695
Low: 99.51000214
Volume: 13240200
2017Change: 2.71
Change %: 3.10%
Open: 87.55999756
Close: 90.26999664
High: 91.16000366
Low: 87.33000183
Volume: 4469200
Change: 3.76
Change %: 4.14%
Open: 90.76999664
Close: 94.52999878
High: 94.80000305
Low: 90.33000183
Volume: 4045800
Change: 0.40
Change %: 0.42%
Open: 95.30999756
Close: 95.70999908
High: 96.33000183
Low: 94.12000275
Volume: 4790600
Change: 2.23
Change %: 2.33%
Open: 95.79000092
Close: 98.01999664
High: 98.29000092
Low: 94.73999786
Volume: 5634000
Change: 2.67
Change %: 2.72%
Open: 98.26999664
Close: 100.94000244
High: 101.13999939
Low: 97.75000000
Volume: 6397600
Change: -1.12
Change %: -1.11%
Open: 101.18000031
Close: 100.05999756
High: 102.29000092
Low: 99.27999878
Volume: 7328200
Change: 2.29
Change %: 2.28%
Open: 100.41999817
Close: 102.70999908
High: 104.12999725
Low: 99.11000061
Volume: 4506600
Change: 1.03
Change %: 1.00%
Open: 103.02999878
Close: 104.05999756
High: 104.19999695
Low: 100.94999695
Volume: 4696400
Change: 0.40
Change %: 0.38%
Open: 104.31999969
Close: 104.72000122
High: 105.38999939
Low: 103.02999878
Volume: 3597000
Change: 2.90
Change %: 2.76%
Open: 104.98999786
Close: 107.88999939
High: 108.02999878
Low: 104.61000061
Volume: 4984600
Change: 2.23
Change %: 2.06%
Open: 108.34999847
Close: 110.58000183
High: 110.76999664
Low: 107.36000061
Volume: 3963400
Change: 1.10
Change %: 1.00%
Open: 110.23000336
Close: 111.33000183
High: 113.09999847
Low: 108.79000092
Volume: 4912600
2016Change: -3.15
Change %: -3.86%
Open: 81.55999756
Close: 78.41000366
High: 81.97000122
Low: 73.50000000
Volume: 6707600
Change: -0.08
Change %: -0.10%
Open: 78.02999878
Close: 77.94999695
High: 79.15000153
Low: 72.65000153
Volume: 6378800
Change: 4.56
Change %: 5.80%
Open: 78.56999969
Close: 83.12999725
High: 83.70999908
Low: 78.36000061
Volume: 6694600
Change: -0.24
Change %: -0.29%
Open: 82.73999786
Close: 82.50000000
High: 84.79000092
Low: 81.86000061
Volume: 3928600
Change: 1.63
Change %: 1.97%
Open: 82.66999817
Close: 84.30000305
High: 84.61000061
Low: 81.26000214
Volume: 2884000
Change: -0.54
Change %: -0.64%
Open: 84.00000000
Close: 83.45999908
High: 85.05000305
Low: 79.41999817
Volume: 3671000
Change: 3.96
Change %: 4.75%
Open: 83.44000244
Close: 87.40000153
High: 87.59999847
Low: 83.01999664
Volume: 4127600
Change: -0.23
Change %: -0.26%
Open: 87.38999939
Close: 87.16000366
High: 88.55000305
Low: 86.69000244
Volume: 2825600
Change: 0.24
Change %: 0.28%
Open: 87.23999786
Close: 87.48000336
High: 88.18000031
Low: 85.01000214
Volume: 3406000
Change: -1.83
Change %: -2.09%
Open: 87.37000275
Close: 85.54000092
High: 87.52999878
Low: 85.44999695
Volume: 3730200
Change: 0.73
Change %: 0.85%
Open: 85.63999939
Close: 86.37000275
High: 87.29000092
Low: 83.68000031
Volume: 5367000
Change: 0.67
Change %: 0.78%
Open: 86.44000244
Close: 87.11000061
High: 89.01000214
Low: 85.26999664
Volume: 3517400
2015Change: -1.55
Change %: -1.90%
Open: 81.66999817
Close: 80.12000275
High: 81.94999695
Low: 78.47000122
Volume: 5107000
Change: 4.74
Change %: 5.90%
Open: 80.40000153
Close: 85.13999939
High: 85.66000366
Low: 79.23999786
Volume: 3948000
Change: -1.89
Change %: -2.22%
Open: 85.23000336
Close: 83.33999634
High: 86.01000214
Low: 82.41000366
Volume: 3831000
Change: 0.04
Change %: 0.05%
Open: 83.37999725
Close: 83.41999817
High: 85.94000244
Low: 82.48999786
Volume: 4555800
Change: 0.98
Change %: 1.17%
Open: 83.73000336
Close: 84.70999908
High: 85.79000092
Low: 82.61000061
Volume: 3457400
Change: -2.04
Change %: -2.40%
Open: 85.00000000
Close: 82.95999908
High: 85.62000275
Low: 82.51999664
Volume: 4373600
Change: 2.16
Change %: 2.58%
Open: 83.69999695
Close: 85.86000061
High: 87.26000214
Low: 82.33999634
Volume: 6592600
Change: -5.61
Change %: -6.53%
Open: 85.86000061
Close: 80.25000000
High: 86.16999817
Low: 54.15000153
Volume: 6435800
Change: -1.69
Change %: -2.13%
Open: 79.44999695
Close: 77.76000214
High: 82.81999969
Low: 75.59999847
Volume: 4193000
Change: 7.58
Change %: 9.74%
Open: 77.80999756
Close: 85.38999939
High: 85.94000244
Low: 76.94000244
Volume: 2919800
Change: -0.02
Change %: -0.02%
Open: 85.54000092
Close: 85.51999664
High: 87.00000000
Low: 82.66999817
Volume: 6450200
Change: -2.82
Change %: -3.28%
Open: 85.86000061
Close: 83.04000092
High: 86.44000244
Low: 81.62000275
Volume: 6491800
2014Change: -2.21
Change %: -3.06%
Open: 72.23999786
Close: 70.02999878
High: 72.79000092
Low: 69.16000366
Volume: 4357200
Change: 3.66
Change %: 5.22%
Open: 70.05000305
Close: 73.70999908
High: 74.11000061
Low: 68.37000275
Volume: 3264400
Change: -0.60
Change %: -0.82%
Open: 73.00000000
Close: 72.40000153
High: 74.76000214
Low: 71.23000336
Volume: 3711200
Change: 0.12
Change %: 0.17%
Open: 72.68000031
Close: 72.80000305
High: 73.58999634
Low: 69.75000000
Volume: 3404400
Change: 2.61
Change %: 3.59%
Open: 72.80000305
Close: 75.41000366
High: 75.43000031
Low: 71.94999695
Volume: 3874000
Change: 1.32
Change %: 1.75%
Open: 75.45999908
Close: 76.77999878
High: 76.93000031
Low: 75.01000214
Volume: 2196000
Change: -1.20
Change %: -1.56%
Open: 76.98999786
Close: 75.79000092
High: 77.94999695
Low: 75.73000336
Volume: 3536800
Change: 3.62
Change %: 4.79%
Open: 75.54000092
Close: 79.16000366
High: 79.31999969
Low: 74.90000153
Volume: 4566000
Change: -1.54
Change %: -1.94%
Open: 79.31999969
Close: 77.77999878
High: 79.61000061
Low: 77.09999847
Volume: 3409000
Change: 2.32
Change %: 2.99%
Open: 77.66999817
Close: 79.98999786
High: 80.12000275
Low: 71.69999695
Volume: 7340600
Change: 2.45
Change %: 3.06%
Open: 80.01000214
Close: 82.45999908
High: 82.72000122
Low: 79.19999695
Volume: 3749800
Change: -0.83
Change %: -1.01%
Open: 82.09999847
Close: 81.26999664
High: 82.65000153
Low: 78.18000031
Volume: 6229200
2013Change: 1.01
Change %: 1.78%
Open: 56.63000107
Close: 57.63999939
High: 58.11999893
Low: 56.36999893
Volume: 5747600
Change: 0.14
Change %: 0.24%
Open: 57.97000122
Close: 58.11000061
High: 58.74000168
Low: 57.13000107
Volume: 3269600
Change: 2.08
Change %: 3.59%
Open: 57.97000122
Close: 60.04999924
High: 60.11999893
Low: 57.70999908
Volume: 2648400
Change: 1.02
Change %: 1.70%
Open: 60.09000015
Close: 61.11000061
High: 61.18999863
Low: 58.68000031
Volume: 3518000
Change: 1.10
Change %: 1.80%
Open: 61.02000046
Close: 62.11999893
High: 64.48999786
Low: 60.65000153
Volume: 2661600
Change: -1.91
Change %: -3.06%
Open: 62.31999969
Close: 60.40999985
High: 62.81999969
Low: 58.75999832
Volume: 3523200
Change: 2.73
Change %: 4.48%
Open: 60.97999954
Close: 63.70999908
High: 64.15000153
Low: 60.70000076
Volume: 3862200
Change: -1.57
Change %: -2.44%
Open: 64.23999786
Close: 62.66999817
High: 64.79000092
Low: 62.43999863
Volume: 2954000
Change: 2.12
Change %: 3.35%
Open: 63.34999847
Close: 65.47000122
High: 66.91999817
Low: 62.93999863
Volume: 2405400
Change: 3.19
Change %: 4.87%
Open: 65.45999908
Close: 68.65000153
High: 69.30000305
Low: 63.61999893
Volume: 4378600
Change: 1.59
Change %: 2.31%
Open: 68.83000183
Close: 70.41999817
High: 70.66000366
Low: 67.66999817
Volume: 2259200
Change: 2.03
Change %: 2.88%
Open: 70.44999695
Close: 72.48000336
High: 72.52999878
Low: 69.33000183
Volume: 2823600
2012Change: 1.97
Change %: 4.02%
Open: 48.97999954
Close: 50.95000076
High: 51.54999924
Low: 48.56000137
Volume: 1404000
Change: 2.19
Change %: 4.28%
Open: 51.22000122
Close: 53.40999985
High: 53.81999969
Low: 51.18000031
Volume: 2428600
Change: 1.63
Change %: 3.04%
Open: 53.65000153
Close: 55.27999878
High: 55.63999939
Low: 52.40999985
Volume: 3775200
Change: -0.17
Change %: -0.31%
Open: 55.27999878
Close: 55.11000061
High: 55.95000076
Low: 53.50000000
Volume: 7214200
Change: -3.37
Change %: -6.12%
Open: 55.09000015
Close: 51.72000122
High: 55.72000122
Low: 50.75999832
Volume: 5098200
Change: 2.35
Change %: 4.62%
Open: 50.88999939
Close: 53.24000168
High: 53.63000107
Low: 50.00000000
Volume: 2758400
Change: 0.83
Change %: 1.56%
Open: 53.34999847
Close: 54.18000031
High: 54.70000076
Low: 51.83000183
Volume: 2864600
Change: 1.49
Change %: 2.74%
Open: 54.43999863
Close: 55.93000031
High: 56.56000137
Low: 53.40000153
Volume: 3125000
Change: 0.95
Change %: 1.70%
Open: 55.90999985
Close: 56.86000061
High: 58.38999939
Low: 55.50000000
Volume: 3627600
Change: -2.15
Change %: -3.76%
Open: 57.15000153
Close: 55.00000000
High: 57.93999863
Low: 54.59999847
Volume: 4069200
Change: 0.99
Change %: 1.80%
Open: 55.11999893
Close: 56.11000061
High: 56.22999954
Low: 52.66999817
Volume: 8686400
Change: -0.93
Change %: -1.65%
Open: 56.38999939
Close: 55.45999908
High: 56.68000031
Low: 54.31000137
Volume: 5447600
2011Change: 0.50
Change %: 1.05%
Open: 47.72000122
Close: 48.22000122
High: 48.97000122
Low: 47.38000107
Volume: 2490600
Change: 0.83
Change %: 1.71%
Open: 48.54000092
Close: 49.36999893
High: 50.25999832
Low: 48.15000153
Volume: 1976800
Change: -0.40
Change %: -0.81%
Open: 49.59000015
Close: 49.18999863
High: 49.59999847
Low: 46.41999817
Volume: 3407400
Change: 1.21
Change %: 2.44%
Open: 49.50999832
Close: 50.72000122
High: 50.83000183
Low: 48.04000092
Volume: 1307400
Change: -0.65
Change %: -1.28%
Open: 50.97999954
Close: 50.33000183
High: 51.02999878
Low: 49.00000000
Volume: 1366600
Change: -0.71
Change %: -1.41%
Open: 50.20000076
Close: 49.49000168
High: 50.22999954
Low: 46.90999985
Volume: 2331000
Change: -0.17
Change %: -0.34%
Open: 49.52999878
Close: 49.36000061
High: 51.22999954
Low: 49.02999878
Volume: 2461000
Change: -3.25
Change %: -6.49%
Open: 50.11000061
Close: 46.86000061
High: 50.11000061
Low: 42.56000137
Volume: 3616400
Change: -3.38
Change %: -7.21%
Open: 46.90999985
Close: 43.52999878
High: 47.68999863
Low: 43.49000168
Volume: 1809200
Change: 5.36
Change %: 12.43%
Open: 43.13000107
Close: 48.49000168
High: 49.61999893
Low: 41.47999954
Volume: 3577800
Change: 1.35
Change %: 2.87%
Open: 47.11000061
Close: 48.45999908
High: 49.50000000
Low: 45.24000168
Volume: 2175800
Change: -0.35
Change %: -0.72%
Open: 48.45000076
Close: 48.09999847
High: 49.22000122
Low: 46.56000137
Volume: 2495800
2010Change: -2.24
Change %: -5.31%
Open: 42.18999863
Close: 39.95000076
High: 43.08000183
Low: 39.83000183
Volume: 2999400
Change: 1.22
Change %: 3.04%
Open: 40.15000153
Close: 41.36999893
High: 41.68000031
Low: 39.06000137
Volume: 1438400
Change: 2.09
Change %: 5.04%
Open: 41.47000122
Close: 43.56000137
High: 43.95999908
Low: 41.45999908
Volume: 1363600
Change: 0.25
Change %: 0.57%
Open: 43.84999847
Close: 44.09999847
High: 45.33000183
Low: 43.50999832
Volume: 1631400
Change: -3.98
Change %: -8.99%
Open: 44.25000000
Close: 40.27000046
High: 44.61000061
Low: 35.00000000
Volume: 2891800
Change: -2.17
Change %: -5.41%
Open: 40.09000015
Close: 37.91999817
High: 42.02999878
Low: 37.86000061
Volume: 2540000
Change: 2.80
Change %: 7.37%
Open: 37.99000168
Close: 40.79000092
High: 41.52000046
Low: 37.31999969
Volume: 1901400
Change: -2.55
Change %: -6.18%
Open: 41.29000092
Close: 38.74000168
High: 41.84999847
Low: 38.50000000
Volume: 1910600
Change: 3.37
Change %: 8.57%
Open: 39.31000137
Close: 42.68000031
High: 43.11000061
Low: 39.29000092
Volume: 1544800
Change: 1.97
Change %: 4.58%
Open: 43.00999832
Close: 44.97999954
High: 45.20999908
Low: 42.22999954
Volume: 1926600
Change: -0.14
Change %: -0.31%
Open: 45.22999954
Close: 45.09000015
High: 46.65999985
Low: 44.45999908
Volume: 1628600
Change: 1.52
Change %: 3.32%
Open: 45.79000092
Close: 47.31000137
High: 47.54000092
Low: 45.77999878
Volume: 1627400
2009Change: -1.51
Change %: -4.80%
Open: 31.47999954
Close: 29.96999931
High: 33.04999924
Low: 29.17000008
Volume: 30060400
Change: -1.84
Change %: -6.21%
Open: 29.62000084
Close: 27.78000069
High: 31.95000076
Low: 27.69000053
Volume: 13304000
Change: 2.42
Change %: 8.83%
Open: 27.39999962
Close: 29.81999969
High: 31.05999947
Low: 25.75000000
Volume: 9396200
Change: 2.89
Change %: 9.75%
Open: 29.63999939
Close: 32.52999878
High: 33.15000153
Low: 29.45000076
Volume: 5282800
Change: 1.63
Change %: 5.02%
Open: 32.50000000
Close: 34.13000107
High: 34.13000107
Low: 32.24000168
Volume: 2190000
Change: 0.00
Change %: 0.00%
Open: 34.43999863
Close: 34.43999863
High: 35.43999863
Low: 33.45000076
Volume: 15149400
Change: 2.24
Change %: 6.47%
Open: 34.61000061
Close: 36.84999847
High: 37.31999969
Low: 32.97999954
Volume: 5465800
Change: 0.36
Change %: 0.97%
Open: 37.16999817
Close: 37.52999878
High: 38.16999817
Low: 36.22000122
Volume: 4683000
Change: 1.54
Change %: 4.12%
Open: 37.40999985
Close: 38.95000076
High: 39.63999939
Low: 36.75000000
Volume: 4497200
Change: -0.21
Change %: -0.54%
Open: 38.77000046
Close: 38.56000137
High: 40.63000107
Low: 37.50000000
Volume: 16124400
Change: 2.29
Change %: 5.92%
Open: 38.68000031
Close: 40.97000122
High: 41.54000092
Low: 38.47000122
Volume: 1587600
Change: 0.53
Change %: 1.28%
Open: 41.34000015
Close: 41.86999893
High: 42.40999985
Low: 40.52000046
Volume: 2226600
2008Change: -3.46
Change %: -7.02%
Open: 49.27000046
Close: 45.81000137
High: 49.77000046
Low: 45.56000137
Volume: 1823000
Change: 0.04
Change %: 0.09%
Open: 45.36999893
Close: 45.40999985
High: 46.20000076
Low: 43.52000046
Volume: 2948800
Change: 0.56
Change %: 1.23%
Open: 45.49000168
Close: 46.04999924
High: 47.06000137
Low: 44.59000015
Volume: 1904800
Change: -5.45
Change %: -11.70%
Open: 46.58000183
Close: 41.13000107
High: 46.58000183
Low: 39.38000107
Volume: 2865000
Change: -6.30
Change %: -15.53%
Open: 40.56000137
Close: 34.25999832
High: 40.77999878
Low: 27.92000008
Volume: 14834600
Change: -2.66
Change %: -7.82%
Open: 34.00999832
Close: 31.35000038
High: 35.29999924
Low: 26.73999977
Volume: 7679400
Change: 0.96
Change %: 3.14%
Open: 30.54999924
Close: 31.51000023
High: 31.92000008
Low: 28.70000076
Volume: 6518800