| January 11 / 6 | February 8 / 8 | March 6 / 11 | April 9 / 8 | May 6 / 9 | June 4 / 12 | July 10 / 6 | August 8 / 7 | September 6 / 10 | October 11 / 5 | November 6 / 10 | December 9 / 8 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 139.00 Change %: 15.54% Open: 894.20001221 Close: 1033.19995117 High: 1033.19995117 Low: 894.20001221 Volume: 582 | Change: -59.50 Change %: -6.00% Open: 991.79998779 Close: 932.29998779 High: 1038.69995117 Low: 932.29998779 Volume: 270 | Change: 43.10 Change %: 4.46% Open: 966.59997559 Close: 1009.70001221 High: 1023.50000000 Low: 961.59997559 Volume: 17353 | Change: -26.90 Change %: -2.68% Open: 1005.59997559 Close: 978.70001221 High: 1005.59997559 Low: 884.50000000 Volume: 2664 | ||||||||
| 2024 | Change: -65.60 Change %: -6.63% Open: 990.00000000 Close: 924.40002441 High: 998.29998779 Low: 878.79998779 Volume: 738 | Change: -34.10 Change %: -3.73% Open: 914.00000000 Close: 879.90002441 High: 914.00000000 Low: 871.40002441 Volume: 280 | Change: 23.50 Change %: 2.66% Open: 884.20001221 Close: 907.70001221 High: 942.29998779 Low: 883.29998779 Volume: 30416 | Change: 32.20 Change %: 3.54% Open: 909.00000000 Close: 941.20001221 High: 990.50000000 Low: 894.50000000 Volume: 551 | Change: 87.30 Change %: 9.19% Open: 950.40002441 Close: 1037.69995117 High: 1084.59997559 Low: 949.00000000 Volume: 125 | Change: -16.60 Change %: -1.63% Open: 1018.50000000 Close: 1001.90002441 High: 1020.70001221 Low: 951.29998779 Volume: 11271 | Change: -1.00 Change %: -0.10% Open: 983.20001221 Close: 982.20001221 High: 1039.19995117 Low: 934.09997559 Volume: 408 | Change: -37.60 Change %: -3.89% Open: 965.40002441 Close: 927.79998779 High: 980.20001221 Low: 911.00000000 Volume: 340 | Change: 73.70 Change %: 8.14% Open: 905.29998779 Close: 979.00000000 High: 1018.59997559 Low: 903.79998779 Volume: 13050 | Change: 14.00 Change %: 1.43% Open: 977.59997559 Close: 991.59997559 High: 1053.80004883 Low: 948.00000000 Volume: 408 | Change: -45.60 Change %: -4.58% Open: 995.09997559 Close: 949.50000000 High: 1000.40002441 Low: 923.29998779 Volume: 141 | Change: -51.90 Change %: -5.49% Open: 945.90002441 Close: 894.00000000 High: 958.50000000 Low: 893.50000000 Volume: 14094 |
| 2023 | Change: -66.70 Change %: -6.18% Open: 1078.69995117 Close: 1012.00000000 High: 1100.50000000 Low: 1007.40002441 Volume: 970 | Change: -37.40 Change %: -3.77% Open: 992.59997559 Close: 955.20001221 High: 1023.50000000 Low: 902.00000000 Volume: 10 | Change: 32.60 Change %: 3.39% Open: 961.50000000 Close: 994.09997559 High: 1002.50000000 Low: 933.40002441 Volume: 9650 | Change: 103.20 Change %: 10.48% Open: 985.00000000 Close: 1088.19995117 High: 1129.80004883 Low: 985.00000000 Volume: 135 | Change: -55.70 Change %: -5.24% Open: 1062.80004883 Close: 1007.09997559 High: 1122.19995117 Low: 1007.09997559 Volume: 375 | Change: -120.40 Change %: -11.82% Open: 1018.20001221 Close: 897.79998779 High: 1046.80004883 Low: 884.00000000 Volume: 28340 | Change: 49.70 Change %: 5.52% Open: 900.00000000 Close: 949.70001221 High: 985.20001221 Low: 897.79998779 Volume: 707 | Change: 39.90 Change %: 4.28% Open: 931.40002441 Close: 971.29998779 High: 982.20001221 Low: 885.29998779 Volume: 236 | Change: -58.80 Change %: -6.09% Open: 965.59997559 Close: 906.79998779 High: 965.59997559 Low: 884.70001221 Volume: 26420 | Change: 27.00 Change %: 2.97% Open: 909.50000000 Close: 936.50000000 High: 936.50000000 Low: 850.50000000 Volume: 681 | Change: 8.60 Change %: 0.93% Open: 922.59997559 Close: 931.20001221 High: 944.09997559 Low: 838.59997559 Volume: 189 | Change: 63.00 Change %: 6.76% Open: 932.00000000 Close: 995.00000000 High: 1016.00000000 Low: 889.70001221 Volume: 16830 |
| 2022 | Change: 41.00 Change %: 4.19% Open: 978.20001221 Close: 1019.20001221 High: 1053.40002441 Low: 924.00000000 Volume: 970 | Change: 16.00 Change %: 1.57% Open: 1021.79998779 Close: 1037.80004883 High: 1091.19995117 Low: 1017.29998779 Volume: 169 | Change: -58.60 Change %: -5.58% Open: 1051.09997559 Close: 992.50000000 High: 1154.00000000 Low: 972.29998779 Volume: 21230 | Change: -55.20 Change %: -5.56% Open: 992.79998779 Close: 937.59997559 High: 1016.20001221 Low: 899.40002441 Volume: 2519 | Change: 38.70 Change %: 4.16% Open: 930.59997559 Close: 969.29998779 High: 995.70001221 Low: 927.90002441 Volume: 315 | Change: -98.80 Change %: -9.91% Open: 997.20001221 Close: 898.40002441 High: 1030.80004883 Low: 888.09997559 Volume: 16696 | Change: 4.90 Change %: 0.56% Open: 880.00000000 Close: 884.90002441 High: 894.00000000 Low: 830.59997559 Volume: 537 | Change: -70.30 Change %: -7.84% Open: 896.70001221 Close: 826.40002441 High: 958.29998779 Low: 826.40002441 Volume: 14 | Change: 66.00 Change %: 8.21% Open: 804.00000000 Close: 870.00000000 High: 922.00000000 Low: 804.00000000 Volume: 19292 | Change: 44.40 Change %: 4.96% Open: 895.00000000 Close: 939.40002441 High: 987.40002441 Low: 890.00000000 Volume: 590 | Change: 92.50 Change %: 9.64% Open: 959.79998779 Close: 1052.30004883 High: 1064.30004883 Low: 933.40002441 Volume: 34 | Change: 5.80 Change %: 0.54% Open: 1067.90002441 Close: 1073.69995117 High: 1077.50000000 Low: 997.59997559 Volume: 18065 |
| 2021 | Change: -9.90 Change %: -0.91% Open: 1085.40002441 Close: 1075.50000000 High: 1128.50000000 Low: 1039.59997559 Volume: 2300 | Change: 162.70 Change %: 14.89% Open: 1092.90002441 Close: 1255.59997559 High: 1290.59997559 Low: 1092.69995117 Volume: 1958 | Change: -8.30 Change %: -0.70% Open: 1189.59997559 Close: 1181.30004883 High: 1217.90002441 Low: 1127.09997559 Volume: 2136 | Change: 21.00 Change %: 1.77% Open: 1188.40002441 Close: 1209.40002441 High: 1246.90002441 Low: 1155.00000000 Volume: 778 | Change: -29.50 Change %: -2.40% Open: 1227.90002441 Close: 1198.40002441 High: 1263.00000000 Low: 1167.80004883 Volume: 28 | Change: -127.90 Change %: -10.67% Open: 1198.40002441 Close: 1070.50000000 High: 1198.40002441 Low: 1040.09997559 Volume: 28730 | Change: -16.30 Change %: -1.53% Open: 1063.19995117 Close: 1046.90002441 High: 1142.90002441 Low: 1046.90002441 Volume: 1830 | Change: -41.00 Change %: -3.89% Open: 1054.90002441 Close: 1013.90002441 High: 1054.90002441 Low: 965.09997559 Volume: 1071 | Change: -40.80 Change %: -4.07% Open: 1001.70001221 Close: 960.90002441 High: 1021.20001221 Low: 900.79998779 Volume: 21605 | Change: 61.90 Change %: 6.46% Open: 957.70001221 Close: 1019.59997559 High: 1064.30004883 Low: 949.20001221 Volume: 1988 | Change: -139.70 Change %: -13.10% Open: 1066.30004883 Close: 926.59997559 High: 1095.80004883 Low: 926.59997559 Volume: 830 | Change: 29.90 Change %: 3.20% Open: 934.50000000 Close: 964.40002441 High: 979.09997559 Low: 893.59997559 Volume: 10566 |
| 2020 | Change: -25.80 Change %: -2.62% Open: 985.00000000 Close: 959.20001221 High: 1035.00000000 Low: 956.00000000 Volume: 592 | Change: -105.20 Change %: -10.87% Open: 968.00000000 Close: 862.79998779 High: 1001.70001221 Low: 862.79998779 Volume: 38 | Change: -133.90 Change %: -15.60% Open: 858.29998779 Close: 724.40002441 High: 895.29998779 Low: 595.90002441 Volume: 6631 | Change: 92.50 Change %: 12.90% Open: 717.00000000 Close: 809.50000000 High: 815.70001221 Low: 708.90002441 Volume: 120 | Change: 100.60 Change %: 13.07% Open: 769.90002441 Close: 870.50000000 High: 929.90002441 Low: 760.90002441 Volume: 88 | Change: -56.30 Change %: -6.28% Open: 897.00000000 Close: 840.70001221 High: 897.00000000 Low: 803.90002441 Volume: 14382 | Change: 67.20 Change %: 7.95% Open: 845.00000000 Close: 912.20001221 High: 979.40002441 Low: 817.50000000 Volume: 1938 | Change: 10.80 Change %: 1.17% Open: 924.90002441 Close: 935.70001221 High: 1009.59997559 Low: 920.79998779 Volume: 136 | Change: -49.50 Change %: -5.21% Open: 950.50000000 Close: 901.00000000 High: 980.79998779 Low: 837.09997559 Volume: 19656 | Change: -51.40 Change %: -5.74% Open: 896.00000000 Close: 844.59997559 High: 918.50000000 Low: 840.29998779 Volume: 2919 | Change: 119.60 Change %: 14.16% Open: 844.50000000 Close: 964.09997559 High: 967.29998779 Low: 843.90002441 Volume: 712 | Change: 73.20 Change %: 7.30% Open: 1002.20001221 Close: 1075.40002441 High: 1082.80004883 Low: 1002.20001221 Volume: 13286 |
| 2019 | Change: 28.60 Change %: 3.61% Open: 791.90002441 Close: 820.50000000 High: 825.40002441 Low: 786.50000000 Volume: 1570 | Change: 50.40 Change %: 6.13% Open: 822.59997559 Close: 873.00000000 High: 873.50000000 Low: 782.70001221 Volume: 165 | Change: -12.70 Change %: -1.47% Open: 861.59997559 Close: 848.90002441 High: 864.40002441 Low: 814.00000000 Volume: 42676 | Change: 38.20 Change %: 4.49% Open: 849.90002441 Close: 888.09997559 High: 907.90002441 Low: 847.79998779 Volume: 628 | Change: -81.60 Change %: -9.33% Open: 874.20001221 Close: 792.59997559 High: 877.70001221 Low: 788.40002441 Volume: 28 | Change: 16.30 Change %: 1.99% Open: 819.20001221 Close: 835.50000000 High: 837.59997559 Low: 793.90002441 Volume: 48182 | Change: 45.40 Change %: 5.47% Open: 830.70001221 Close: 876.09997559 High: 883.79998779 Low: 805.20001221 Volume: 1053 | Change: 81.10 Change %: 9.56% Open: 848.50000000 Close: 929.59997559 High: 937.40002441 Low: 839.29998779 Volume: 74 | Change: -68.20 Change %: -7.17% Open: 951.59997559 Close: 883.40002441 High: 988.59997559 Low: 880.00000000 Volume: 22106 | Change: 50.50 Change %: 5.74% Open: 879.50000000 Close: 930.00000000 High: 931.79998779 Low: 873.90002441 Volume: 416 | Change: -52.40 Change %: -5.51% Open: 950.29998779 Close: 897.90002441 High: 950.29998779 Low: 866.59997559 Volume: 28 | Change: 74.10 Change %: 8.26% Open: 897.29998779 Close: 971.40002441 High: 981.09997559 Low: 896.40002441 Volume: 13286 |
| 2018 | Change: 63.40 Change %: 6.76% Open: 937.90002441 Close: 1001.29998779 High: 1029.30004883 Low: 937.90002441 Volume: 1204 | Change: -18.20 Change %: -1.81% Open: 1004.79998779 Close: 986.59997559 High: 1009.29998779 Low: 958.50000000 Volume: 216 | Change: -29.00 Change %: -3.03% Open: 956.29998779 Close: 927.29998779 High: 969.09997559 Low: 927.29998779 Volume: 44696 | Change: -35.30 Change %: -3.78% Open: 934.29998779 Close: 899.00000000 High: 947.79998779 Low: 898.20001221 Volume: 186 | Change: 14.00 Change %: 1.58% Open: 888.79998779 Close: 902.79998779 High: 922.40002441 Low: 883.40002441 Volume: 2 | Change: -52.30 Change %: -5.78% Open: 904.70001221 Close: 852.40002441 High: 908.90002441 Low: 844.09997559 Volume: 40836 | Change: 2.00 Change %: 0.24% Open: 838.90002441 Close: 840.90002441 High: 854.40002441 Low: 796.90002441 Volume: 393 | Change: -17.60 Change %: -2.17% Open: 812.40002441 Close: 794.79998779 High: 832.09997559 Low: 768.70001221 Volume: 8 | Change: 41.70 Change %: 5.37% Open: 777.00000000 Close: 818.70001221 High: 833.09997559 Low: 777.00000000 Volume: 44418 | Change: 27.40 Change %: 3.37% Open: 812.00000000 Close: 839.40002441 High: 845.29998779 Low: 809.50000000 Volume: 579 | Change: -60.30 Change %: -7.03% Open: 858.29998779 Close: 798.00000000 High: 875.09997559 Low: 798.00000000 Volume: 12 | Change: -13.00 Change %: -1.61% Open: 808.90002441 Close: 795.90002441 High: 808.90002441 Low: 780.29998779 Volume: 27336 |
| 2017 | Change: 81.60 Change %: 8.95% Open: 911.40002441 Close: 993.00000000 High: 1003.79998779 Low: 908.29998779 Volume: 1255 | Change: 33.20 Change %: 3.33% Open: 996.29998779 Close: 1029.50000000 High: 1043.69995117 Low: 996.09997559 Volume: 184 | Change: -79.20 Change %: -7.71% Open: 1027.40002441 Close: 948.20001221 High: 1027.40002441 Low: 935.59997559 Volume: 32930 | Change: -6.80 Change %: -0.71% Open: 953.09997559 Close: 946.29998779 High: 987.50000000 Low: 937.50000000 Volume: 692 | Change: 18.70 Change %: 2.01% Open: 929.79998779 Close: 948.50000000 High: 961.29998779 Low: 898.40002441 Volume: 56 | Change: -1.30 Change %: -0.14% Open: 925.00000000 Close: 923.70001221 High: 962.09997559 Low: 909.59997559 Volume: 36684 | Change: 8.40 Change %: 0.90% Open: 929.29998779 Close: 937.70001221 High: 937.70001221 Low: 890.29998779 Volume: 798 | Change: 50.30 Change %: 5.31% Open: 946.50000000 Close: 996.79998779 High: 1000.70001221 Low: 946.50000000 Volume: 92 | Change: -97.00 Change %: -9.63% Open: 1007.29998779 Close: 910.29998779 High: 1015.29998779 Low: 910.29998779 Volume: 36062 | Change: 5.80 Change %: 0.64% Open: 910.00000000 Close: 915.79998779 High: 945.20001221 Low: 905.20001221 Volume: 485 | Change: 8.30 Change %: 0.89% Open: 933.00000000 Close: 941.29998779 High: 951.40002441 Low: 918.50000000 Volume: 106 | Change: -5.20 Change %: -0.55% Open: 939.40002441 Close: 934.20001221 High: 939.40002441 Low: 874.50000000 Volume: 23642 |
| 2016 | Change: -18.30 Change %: -2.05% Open: 890.59997559 Close: 872.29998779 High: 897.00000000 Low: 812.20001221 Volume: 2096 | Change: 64.90 Change %: 7.47% Open: 868.79998779 Close: 933.70001221 High: 962.40002441 Low: 854.40002441 Volume: 76 | Change: 40.50 Change %: 4.33% Open: 936.09997559 Close: 976.59997559 High: 1001.50000000 Low: 931.70001221 Volume: 30610 | Change: 100.60 Change %: 10.29% Open: 977.29998779 Close: 1077.90002441 High: 1077.90002441 Low: 941.70001221 Volume: 1531 | Change: -105.80 Change %: -9.76% Open: 1084.50000000 Close: 978.70001221 High: 1086.80004883 Low: 973.20001221 Volume: 137 | Change: 51.30 Change %: 5.29% Open: 970.20001221 Close: 1021.50000000 High: 1027.09997559 Low: 958.40002441 Volume: 34190 | Change: 121.40 Change %: 11.83% Open: 1025.90002441 Close: 1147.30004883 High: 1150.59997559 Low: 1024.80004883 Volume: 1004 | Change: -108.80 Change %: -9.38% Open: 1159.59997559 Close: 1050.80004883 High: 1180.59997559 Low: 1050.80004883 Volume: 82 | Change: -17.60 Change %: -1.68% Open: 1046.19995117 Close: 1028.59997559 High: 1100.19995117 Low: 1016.00000000 Volume: 33616 | Change: -48.70 Change %: -4.75% Open: 1024.50000000 Close: 975.79998779 High: 1024.50000000 Low: 926.00000000 Volume: 1792 | Change: -87.00 Change %: -8.74% Open: 995.09997559 Close: 908.09997559 High: 1005.79998779 Low: 906.79998779 Volume: 233 | Change: -8.00 Change %: -0.88% Open: 909.59997559 Close: 901.59997559 High: 942.40002441 Low: 892.40002441 Volume: 26763 |
| 2015 | Change: 29.30 Change %: 2.42% Open: 1209.90002441 Close: 1239.19995117 High: 1288.90002441 Low: 1187.69995117 Volume: 2142 | Change: -45.30 Change %: -3.68% Open: 1232.00000000 Close: 1186.69995117 High: 1251.69995117 Low: 1159.80004883 Volume: 86 | Change: -48.40 Change %: -4.06% Open: 1191.00000000 Close: 1142.59997559 High: 1191.00000000 Low: 1091.00000000 Volume: 17595 | Change: -1.10 Change %: -0.10% Open: 1141.00000000 Close: 1139.90002441 High: 1185.00000000 Low: 1120.40002441 Volume: 629 | Change: -18.00 Change %: -1.59% Open: 1129.00000000 Close: 1111.00000000 High: 1177.40002441 Low: 1111.00000000 Volume: 68 | Change: -30.60 Change %: -2.76% Open: 1109.19995117 Close: 1078.59997559 High: 1114.69995117 Low: 1060.30004883 Volume: 33163 | Change: -101.20 Change %: -9.33% Open: 1085.19995117 Close: 984.00000000 High: 1089.00000000 Low: 970.00000000 Volume: 1195 | Change: 30.10 Change %: 3.07% Open: 980.00000000 Close: 1010.09997559 High: 1034.00000000 Low: 950.50000000 Volume: 40 | Change: -100.40 Change %: -9.96% Open: 1007.59997559 Close: 907.20001221 High: 1014.00000000 Low: 899.50000000 Volume: 38414 | Change: 78.10 Change %: 8.58% Open: 910.50000000 Close: 988.59997559 High: 1021.90002441 Low: 897.09997559 Volume: 1859 | Change: -146.10 Change %: -14.93% Open: 978.40002441 Close: 832.29998779 High: 978.40002441 Low: 830.50000000 Volume: 105 | Change: 56.20 Change %: 6.73% Open: 835.50000000 Close: 891.70001221 High: 893.50000000 Low: 832.40002441 Volume: 22768 |
| 2014 | Change: -2.00 Change %: -0.15% Open: 1376.09997559 Close: 1374.09997559 High: 1461.69995117 Low: 1374.09997559 Volume: 892 | Change: 61.20 Change %: 4.42% Open: 1385.00000000 Close: 1446.19995117 High: 1452.80004883 Low: 1371.80004883 Volume: 0 | Change: -41.60 Change %: -2.85% Open: 1460.09997559 Close: 1418.50000000 High: 1486.19995117 Low: 1396.69995117 Volume: 35748 | Change: 8.10 Change %: 0.57% Open: 1418.50000000 Close: 1426.59997559 High: 1468.30004883 Low: 1399.59997559 Volume: 1238 | Change: 28.50 Change %: 2.00% Open: 1426.19995117 Close: 1454.69995117 High: 1495.50000000 Low: 1426.19995117 Volume: 282 | Change: 42.30 Change %: 2.94% Open: 1438.69995117 Close: 1481.00000000 High: 1490.00000000 Low: 1435.50000000 Volume: 16033 | Change: -29.30 Change %: -1.96% Open: 1495.00000000 Close: 1465.69995117 High: 1516.00000000 Low: 1465.69995117 Volume: 864 | Change: -37.10 Change %: -2.53% Open: 1463.80004883 Close: 1426.69995117 High: 1483.00000000 Low: 1419.30004883 Volume: 70 | Change: -122.90 Change %: -8.65% Open: 1421.40002441 Close: 1298.50000000 High: 1421.40002441 Low: 1297.09997559 Volume: 39772 | Change: -57.40 Change %: -4.44% Open: 1293.59997559 Close: 1236.19995117 High: 1304.09997559 Low: 1191.00000000 Volume: 2739 | Change: -33.30 Change %: -2.68% Open: 1243.69995117 Close: 1210.40002441 High: 1243.69995117 Low: 1198.00000000 Volume: 76 | Change: -31.80 Change %: -2.56% Open: 1240.69995117 Close: 1208.90002441 High: 1246.30004883 Low: 1181.69995117 Volume: 18450 |
| 2013 | Change: 134.40 Change %: 8.73% Open: 1539.50000000 Close: 1673.90002441 High: 1698.40002441 Low: 1536.59997559 Volume: 4306 | Change: -103.80 Change %: -6.16% Open: 1686.19995117 Close: 1582.40002441 High: 1736.50000000 Low: 1582.40002441 Volume: 44 | Change: 0.20 Change %: 0.01% Open: 1571.00000000 Close: 1571.19995117 High: 1601.90002441 Low: 1554.40002441 Volume: 38778 | Change: -65.80 Change %: -4.19% Open: 1571.19995117 Close: 1505.40002441 High: 1601.30004883 Low: 1411.59997559 Volume: 1028 | Change: -8.10 Change %: -0.55% Open: 1468.69995117 Close: 1460.59997559 High: 1516.50000000 Low: 1451.80004883 Volume: 6 | Change: -159.30 Change %: -10.65% Open: 1496.19995117 Close: 1336.90002441 High: 1528.09997559 Low: 1295.40002441 Volume: 43486 | Change: 89.80 Change %: 6.71% Open: 1338.59997559 Close: 1428.40002441 High: 1462.00000000 Low: 1324.40002441 Volume: 1184 | Change: 83.30 Change %: 5.77% Open: 1442.90002441 Close: 1526.19995117 High: 1543.59997559 Low: 1426.90002441 Volume: 0 | Change: -129.20 Change %: -8.40% Open: 1537.30004883 Close: 1408.09997559 High: 1537.30004883 Low: 1396.80004883 Volume: 20654 | Change: 50.90 Change %: 3.65% Open: 1395.00000000 Close: 1445.90002441 High: 1477.40002441 Low: 1366.00000000 Volume: 1811 | Change: -81.50 Change %: -5.62% Open: 1449.40002441 Close: 1367.90002441 High: 1465.59997559 Low: 1351.19995117 Volume: 6 | Change: 25.20 Change %: 1.87% Open: 1345.90002441 Close: 1371.09997559 High: 1387.80004883 Low: 1318.00000000 Volume: 12236 |
| 2012 | Change: 177.40 Change %: 12.60% Open: 1408.09997559 Close: 1585.50000000 High: 1620.00000000 Low: 1388.69995117 Volume: 622 | Change: 70.50 Change %: 4.35% Open: 1620.59997559 Close: 1691.09997559 High: 1722.00000000 Low: 1620.59997559 Volume: 78 | Change: -61.30 Change %: -3.61% Open: 1699.59997559 Close: 1638.30004883 High: 1700.30004883 Low: 1610.40002441 Volume: 27774 | Change: -73.80 Change %: -4.50% Open: 1641.50000000 Close: 1567.69995117 High: 1658.30004883 Low: 1543.59997559 Volume: 566 | Change: -152.00 Change %: -9.69% Open: 1568.09997559 Close: 1416.09997559 High: 1568.09997559 Low: 1399.69995117 Volume: 64 | Change: 17.40 Change %: 1.22% Open: 1431.69995117 Close: 1449.09997559 High: 1486.09997559 Low: 1382.00000000 Volume: 37429 | Change: -20.60 Change %: -1.43% Open: 1436.00000000 Close: 1415.40002441 High: 1488.69995117 Low: 1382.30004883 Volume: 126 | Change: 136.50 Change %: 9.75% Open: 1399.80004883 Close: 1536.30004883 High: 1560.69995117 Low: 1386.30004883 Volume: 40 | Change: 98.80 Change %: 6.31% Open: 1566.50000000 Close: 1665.30004883 High: 1712.69995117 Low: 1566.50000000 Volume: 35944 | Change: -85.00 Change %: -5.12% Open: 1661.00000000 Close: 1576.00000000 High: 1731.19995117 Low: 1531.90002441 Volume: 785 | Change: 32.40 Change %: 2.06% Open: 1570.69995117 Close: 1603.09997559 High: 1660.00000000 Low: 1522.50000000 Volume: 118 | Change: -73.60 Change %: -4.56% Open: 1612.30004883 Close: 1538.69995117 High: 1644.90002441 Low: 1515.30004883 Volume: 29286 |
| 2011 | Change: 23.50 Change %: 1.32% Open: 1774.00000000 Close: 1797.50000000 High: 1845.80004883 Low: 1715.00000000 Volume: 1262 | Change: -20.40 Change %: -1.11% Open: 1829.59997559 Close: 1809.19995117 High: 1858.50000000 Low: 1783.19995117 Volume: 55 | Change: -65.80 Change %: -3.57% Open: 1845.09997559 Close: 1779.30004883 High: 1859.30004883 Low: 1700.50000000 Volume: 17933 | Change: 96.80 Change %: 5.45% Open: 1774.69995117 Close: 1871.50000000 High: 1847.00000000 Low: 1755.00000000 Volume: 322 | Change: -43.70 Change %: -2.33% Open: 1877.69995117 Close: 1834.00000000 High: 1877.69995117 Low: 1758.90002441 Volume: 24 | Change: -99.10 Change %: -5.43% Open: 1823.90002441 Close: 1724.80004883 High: 1833.00000000 Low: 1673.00000000 Volume: 18348 | Change: 72.60 Change %: 4.24% Open: 1712.69995117 Close: 1785.30004883 High: 1810.40002441 Low: 1705.00000000 Volume: 478 | Change: 61.60 Change %: 3.43% Open: 1794.59997559 Close: 1856.19995117 High: 1976.69995117 Low: 1702.00000000 Volume: 59 | Change: -333.50 Change %: -18.00% Open: 1852.90002441 Close: 1519.40002441 High: 1884.80004883 Low: 1500.09997559 Volume: 32689 | Change: 79.30 Change %: 5.22% Open: 1518.30004883 Close: 1597.59997559 High: 1641.80004883 Low: 1440.00000000 Volume: 866 | Change: -12.20 Change %: -0.78% Open: 1572.00000000 Close: 1559.80004883 High: 1670.59997559 Low: 1531.59997559 Volume: 570 | Change: -156.50 Change %: -10.06% Open: 1556.19995117 Close: 1399.69995117 High: 1556.19995117 Low: 1347.00000000 Volume: 22950 |
| 2010 | Change: 24.10 Change %: 1.63% Open: 1477.19995117 Close: 1501.30004883 High: 1638.50000000 Low: 1477.19995117 Volume: 1170 | Change: 3.40 Change %: 0.22% Open: 1534.59997559 Close: 1538.00000000 High: 1574.50000000 Low: 1471.30004883 Volume: 1298 | Change: 97.70 Change %: 6.34% Open: 1542.09997559 Close: 1639.80004883 High: 1646.59997559 Low: 1542.09997559 Volume: 21598 | Change: 75.30 Change %: 4.51% Open: 1669.80004883 Close: 1745.09997559 High: 1755.00000000 Low: 1645.50000000 Volume: 1304 | Change: -181.50 Change %: -10.50% Open: 1728.90002441 Close: 1547.40002441 High: 1745.30004883 Low: 1489.90002441 Volume: 54 | Change: -16.50 Change %: -1.07% Open: 1547.40002441 Close: 1530.90002441 High: 1618.09997559 Low: 1500.00000000 Volume: 16339 | Change: 73.50 Change %: 4.89% Open: 1503.30004883 Close: 1576.80004883 High: 1574.80004883 Low: 1493.30004883 Volume: 660 | Change: -53.30 Change %: -3.38% Open: 1576.80004883 Close: 1523.50000000 High: 1592.80004883 Low: 1508.59997559 Volume: 34 | Change: 116.30 Change %: 7.57% Open: 1535.69995117 Close: 1652.00000000 High: 1659.90002441 Low: 1535.69995117 Volume: 17248 | Change: 46.50 Change %: 2.80% Open: 1658.59997559 Close: 1705.09997559 High: 1714.90002441 Low: 1658.59997559 Volume: 490 | Change: -74.60 Change %: -4.32% Open: 1725.00000000 Close: 1650.40002441 High: 1804.59997559 Low: 1620.00000000 Volume: 67 | Change: 105.30 Change %: 6.31% Open: 1668.00000000 Close: 1773.30004883 High: 1774.00000000 Low: 1668.00000000 Volume: 10638 |
| 2009 | Change: 27.60 Change %: 2.96% Open: 932.40002441 Close: 960.00000000 High: 1000.50000000 Low: 914.00000000 Volume: 6895 | Change: -16.20 Change %: -1.42% Open: 1137.00000000 Close: 1120.80004883 High: 1139.00000000 Low: 1112.59997559 Volume: 2538 | Change: -33.30 Change %: -2.95% Open: 1129.40002441 Close: 1096.09997559 High: 1242.30004883 Low: 1078.09997559 Volume: 7947 | Change: -23.10 Change %: -1.93% Open: 1199.80004883 Close: 1176.69995117 High: 1200.00000000 Low: 1165.50000000 Volume: 2782 | Change: -5.50 Change %: -0.47% Open: 1173.09997559 Close: 1167.59997559 High: 1218.09997559 Low: 1090.00000000 Volume: 13743 | Change: 17.20 Change %: 1.35% Open: 1278.40002441 Close: 1295.59997559 High: 1301.09997559 Low: 1265.50000000 Volume: 6600 | Change: -1.10 Change %: -0.08% Open: 1298.50000000 Close: 1297.40002441 High: 1368.40002441 Low: 1270.30004883 Volume: 810 | Change: 12.60 Change %: 0.87% Open: 1446.90002441 Close: 1459.50000000 High: 1459.50000000 Low: 1446.90002441 Volume: 0 | Change: -25.70 Change %: -1.73% Open: 1485.69995117 Close: 1460.00000000 High: 1505.30004883 Low: 1396.09997559 Volume: 7208 | |||
| 2008 | Change: 19.50 Change %: 2.13% Open: 916.70001221 Close: 936.20001221 High: 943.29998779 Low: 897.59997559 Volume: 2410 |