January 11 / 5 | February 8 / 8 | March 5 / 11 | April 5 / 11 | May 7 / 9 | June 11 / 6 | July 9 / 8 | August 8 / 9 | September 9 / 8 | October 10 / 7 | November 5 / 11 | December 9 / 7 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2024 | Change: 3.53 Change %: 17.14% Open: 20.60000038 Close: 24.12999916 High: 24.62000084 Low: 20.60000038 Volume: 2242828 | Change: -1.55 Change %: -6.42% Open: 24.12999916 Close: 22.57999992 High: 24.42000008 Low: 22.11000061 Volume: 2289758 | Change: 0.69 Change %: 3.16% Open: 21.82999992 Close: 22.52000046 High: 22.59000015 Low: 20.53000069 Volume: 1917166 | Change: -2.94 Change %: -12.98% Open: 22.64999962 Close: 19.70999908 High: 22.90999985 Low: 19.17000008 Volume: 1182024 | Change: -1.18 Change %: -6.06% Open: 19.47999954 Close: 18.29999924 High: 20.00000000 Low: 17.95000076 Volume: 1058015 | Change: 2.01 Change %: 10.98% Open: 18.29999924 Close: 20.30999947 High: 20.32999992 Low: 18.20999908 Volume: 1408356 | Change: -1.31 Change %: -6.47% Open: 20.25000000 Close: 18.94000053 High: 20.78000069 Low: 17.86000061 Volume: 1236557 | Change: 0.38 Change %: 2.00% Open: 19.00000000 Close: 19.37999916 High: 19.97999954 Low: 17.52000046 Volume: 1128119 | Change: 3.55 Change %: 18.57% Open: 19.12000084 Close: 22.67000008 High: 23.70999908 Low: 18.43000031 Volume: 1308269 | Change: 0.24 Change %: 1.07% Open: 22.50000000 Close: 22.73999977 High: 23.45000076 Low: 21.54999924 Volume: 1105713 | ||
2023 | Change: 1.76 Change %: 8.80% Open: 20.00000000 Close: 21.76000023 High: 21.81999969 Low: 18.92000008 Volume: 1340301 | Change: 0.28 Change %: 1.28% Open: 21.79999924 Close: 22.07999992 High: 22.36000061 Low: 20.50000000 Volume: 2461483 | Change: 2.16 Change %: 10.75% Open: 20.09000015 Close: 22.25000000 High: 22.36000061 Low: 20.04000092 Volume: 2804405 | Change: 4.64 Change %: 20.76% Open: 22.35000038 Close: 26.98999977 High: 27.40999985 Low: 22.19000053 Volume: 2335974 | Change: -1.33 Change %: -5.04% Open: 26.38999939 Close: 25.05999947 High: 26.73999977 Low: 24.61000061 Volume: 2697696 | Change: -3.03 Change %: -12.07% Open: 25.10000038 Close: 22.06999969 High: 26.48999977 Low: 21.80999947 Volume: 2764980 | Change: 1.24 Change %: 5.42% Open: 22.87000084 Close: 24.11000061 High: 25.29999924 Low: 22.78000069 Volume: 1915339 | Change: 0.95 Change %: 3.94% Open: 24.11000061 Close: 25.05999947 High: 25.89999962 Low: 23.07999992 Volume: 2622052 | Change: 1.16 Change %: 4.62% Open: 25.11000061 Close: 26.27000046 High: 27.62000084 Low: 25.04999924 Volume: 2676858 | Change: 0.55 Change %: 2.07% Open: 26.54000092 Close: 27.09000015 High: 28.00000000 Low: 25.28000069 Volume: 1173575 | Change: -1.12 Change %: -4.12% Open: 27.15999985 Close: 26.04000092 High: 28.13999939 Low: 25.89999962 Volume: 2283986 | Change: -4.39 Change %: -16.79% Open: 26.14999962 Close: 21.76000023 High: 26.17000008 Low: 20.03000069 Volume: 3172827 |
2022 | Change: -0.72 Change %: -3.80% Open: 18.94000053 Close: 18.21999931 High: 19.29000092 Low: 17.60000038 Volume: 2210769 | Change: -0.29 Change %: -1.59% Open: 18.29000092 Close: 18.00000000 High: 18.87000084 Low: 17.77000046 Volume: 2274002 | Change: 1.77 Change %: 9.99% Open: 17.71999931 Close: 19.48999977 High: 19.88999939 Low: 17.70000076 Volume: 2486296 | Change: -0.07 Change %: -0.36% Open: 19.42000008 Close: 19.35000038 High: 20.51000023 Low: 18.79999924 Volume: 2322958 | Change: 0.33 Change %: 1.73% Open: 19.06999969 Close: 19.39999962 High: 20.23999977 Low: 18.29999924 Volume: 1144252 | Change: -0.57 Change %: -2.94% Open: 19.39999962 Close: 18.82999992 High: 19.76000023 Low: 18.20000076 Volume: 2632159 | Change: -0.91 Change %: -4.93% Open: 18.45000076 Close: 17.54000092 High: 19.59000015 Low: 17.31999969 Volume: 2497241 | Change: 0.31 Change %: 1.76% Open: 17.57999992 Close: 17.88999939 High: 18.70000076 Low: 17.20000076 Volume: 2227189 | Change: 0.56 Change %: 3.14% Open: 17.86000061 Close: 18.42000008 High: 18.75000000 Low: 17.50000000 Volume: 2674528 | Change: 0.18 Change %: 1.01% Open: 17.79000092 Close: 17.96999931 High: 18.94000053 Low: 17.36000061 Volume: 2517914 | Change: 1.58 Change %: 8.75% Open: 18.04999924 Close: 19.62999916 High: 20.47999954 Low: 18.04999924 Volume: 2869448 | Change: 0.59 Change %: 2.99% Open: 19.70000076 Close: 20.29000092 High: 21.18000031 Low: 19.27000046 Volume: 2133694 |
2021 | Change: 0.18 Change %: 1.15% Open: 15.64999962 Close: 15.82999992 High: 16.75000000 Low: 15.39999962 Volume: 2127132 | Change: 1.60 Change %: 10.04% Open: 15.93000031 Close: 17.53000069 High: 18.94000053 Low: 15.81999969 Volume: 2293135 | Change: -1.78 Change %: -10.76% Open: 16.54999924 Close: 14.77000046 High: 16.70000076 Low: 14.67000008 Volume: 2239500 | Change: 2.73 Change %: 18.56% Open: 14.71000004 Close: 17.44000053 High: 17.97999954 Low: 14.68000031 Volume: 2002438 | Change: 0.34 Change %: 2.00% Open: 17.02000046 Close: 17.36000061 High: 18.25000000 Low: 16.54000092 Volume: 1966672 | Change: 0.12 Change %: 0.69% Open: 17.51000023 Close: 17.62999916 High: 17.93000031 Low: 16.19000053 Volume: 2426617 | Change: -0.01 Change %: -0.06% Open: 17.92000008 Close: 17.90999985 High: 18.80999947 Low: 16.72999954 Volume: 2155139 | Change: 1.98 Change %: 11.09% Open: 17.86000061 Close: 19.84000015 High: 20.37000084 Low: 17.73999977 Volume: 1042452 | Change: -0.10 Change %: -0.50% Open: 19.93000031 Close: 19.82999992 High: 20.04999924 Low: 18.48999977 Volume: 2425152 | Change: -1.04 Change %: -5.12% Open: 20.30999947 Close: 19.27000046 High: 20.61000061 Low: 18.81999969 Volume: 1892869 | Change: -0.68 Change %: -3.53% Open: 19.28000069 Close: 18.60000038 High: 20.69000053 Low: 18.54999924 Volume: 2131166 | Change: 0.02 Change %: 0.11% Open: 18.86000061 Close: 18.87999916 High: 19.89999962 Low: 18.45999908 Volume: 1635817 |
2020 | Change: 1.14 Change %: 8.46% Open: 13.47000027 Close: 14.60999966 High: 14.89999962 Low: 13.10000038 Volume: 3950896 | Change: -0.08 Change %: -0.55% Open: 14.53999996 Close: 14.46000004 High: 15.89999962 Low: 14.02999973 Volume: 2970368 | Change: -3.83 Change %: -26.88% Open: 14.25000000 Close: 10.42000008 High: 14.39999962 Low: 10.39999962 Volume: 1862040 | Change: 0.00 Change %: 0.00% Open: 10.39000034 Close: 10.39000034 High: 10.85999966 Low: 0.00000000 Volume: 2158638 | Change: 0.41 Change %: 3.90% Open: 10.50000000 Close: 10.90999985 High: 11.31999969 Low: 0.00000000 Volume: 2390240 | Change: 0.87 Change %: 7.93% Open: 10.97000027 Close: 11.84000015 High: 12.27000046 Low: 10.82999992 Volume: 2554875 | Change: 0.61 Change %: 5.07% Open: 12.02999973 Close: 12.64000034 High: 12.72000027 Low: 0.00000000 Volume: 2178076 | Change: -0.01 Change %: -0.08% Open: 12.67000008 Close: 12.65999985 High: 13.27999973 Low: 12.39000034 Volume: 2091234 | Change: 0.41 Change %: 3.24% Open: 12.65999985 Close: 13.06999969 High: 13.18000031 Low: 11.72999954 Volume: 2707292 | Change: 0.85 Change %: 6.29% Open: 13.51000023 Close: 14.35999966 High: 15.03999996 Low: 13.31000042 Volume: 2319674 | Change: 0.27 Change %: 1.90% Open: 14.23999977 Close: 14.51000023 High: 15.65999985 Low: 14.22999954 Volume: 990638 | Change: 0.94 Change %: 6.46% Open: 14.55000019 Close: 15.48999977 High: 15.52999973 Low: 14.09000015 Volume: 1686028 |
2019 | Change: 0.63 Change %: 5.21% Open: 12.10000038 Close: 12.72999954 High: 13.27000046 Low: 11.68999958 Volume: 2997784 | Change: 0.03 Change %: 0.24% Open: 12.69999981 Close: 12.72999954 High: 13.50000000 Low: 12.51000023 Volume: 2286110 | Change: -0.32 Change %: -2.49% Open: 12.85000038 Close: 12.52999973 High: 12.88000011 Low: 12.07999992 Volume: 2706150 | Change: -0.54 Change %: -4.31% Open: 12.52999973 Close: 11.98999977 High: 12.84000015 Low: 11.55000019 Volume: 2934869 | Change: -0.28 Change %: -2.26% Open: 12.38000011 Close: 12.10000038 High: 12.39000034 Low: 11.35999966 Volume: 3175418 | Change: 0.19 Change %: 1.57% Open: 12.13000011 Close: 12.31999969 High: 12.77999973 Low: 11.94999981 Volume: 3134460 | Change: -0.50 Change %: -3.93% Open: 12.71000004 Close: 12.21000004 High: 12.81999969 Low: 11.39000034 Volume: 2548158 | Change: -1.02 Change %: -8.39% Open: 12.15999985 Close: 11.14000034 High: 12.22000027 Low: 11.05000019 Volume: 2341766 | Change: 0.72 Change %: 6.43% Open: 11.19999981 Close: 11.92000008 High: 12.02000046 Low: 10.68000031 Volume: 1897861 | Change: -0.17 Change %: -1.34% Open: 12.64999962 Close: 12.47999954 High: 12.93000031 Low: 12.05000019 Volume: 2301443 | Change: 0.47 Change %: 3.77% Open: 12.47000027 Close: 12.93999958 High: 13.01000023 Low: 12.28999996 Volume: 2400887 | Change: 0.45 Change %: 3.47% Open: 12.97000027 Close: 13.42000008 High: 13.67000008 Low: 12.72999954 Volume: 1224465 |
2018 | Change: -1.85 Change %: -12.27% Open: 15.07999992 Close: 13.22999954 High: 15.36999989 Low: 13.02000046 Volume: 3141946 | Change: 0.25 Change %: 1.89% Open: 13.22999954 Close: 13.47999954 High: 14.03999996 Low: 12.96000004 Volume: 2657547 | Change: -1.10 Change %: -8.18% Open: 13.44999981 Close: 12.35000038 High: 13.80000019 Low: 12.18000031 Volume: 2679076 | Change: -0.81 Change %: -6.57% Open: 12.32999992 Close: 11.52000046 High: 12.55000019 Low: 10.68999958 Volume: 1462326 | Change: 0.99 Change %: 8.39% Open: 11.80000019 Close: 12.78999996 High: 12.85000038 Low: 11.11999989 Volume: 3050022 | Change: -0.93 Change %: -7.27% Open: 12.78999996 Close: 11.85999966 High: 12.97000027 Low: 11.60000038 Volume: 2942250 | Change: -1.66 Change %: -13.60% Open: 12.21000004 Close: 10.55000019 High: 12.23999977 Low: 10.44999981 Volume: 1132673 | Change: 0.04 Change %: 0.38% Open: 10.56000042 Close: 10.60000038 High: 11.13000011 Low: 9.90999985 Volume: 2754970 | Change: -0.22 Change %: -2.07% Open: 10.64000034 Close: 10.42000008 High: 11.80000019 Low: 9.82999992 Volume: 3099596 | Change: 2.02 Change %: 18.08% Open: 11.17000008 Close: 13.18999958 High: 14.23999977 Low: 11.02999973 Volume: 3592586 | Change: -0.28 Change %: -2.13% Open: 13.11999989 Close: 12.84000015 High: 13.53999996 Low: 12.31999969 Volume: 2279605 | Change: -0.92 Change %: -7.10% Open: 12.94999981 Close: 12.02999973 High: 13.06999969 Low: 12.02999973 Volume: 1716607 |
2017 | Change: 0.82 Change %: 4.18% Open: 19.62999916 Close: 20.45000076 High: 21.37999916 Low: 19.57999992 Volume: 1039983 | Change: -1.19 Change %: -5.80% Open: 20.50000000 Close: 19.30999947 High: 21.48999977 Low: 19.04999924 Volume: 2358175 | Change: -2.55 Change %: -13.21% Open: 19.30999947 Close: 16.76000023 High: 19.84000015 Low: 16.57999992 Volume: 2668218 | Change: -0.89 Change %: -5.26% Open: 16.93000031 Close: 16.04000092 High: 17.18000031 Low: 15.11999989 Volume: 2527716 | Change: -1.33 Change %: -8.21% Open: 16.20000076 Close: 14.86999989 High: 16.59000015 Low: 14.72999954 Volume: 2506758 | Change: -1.32 Change %: -8.80% Open: 15.00000000 Close: 13.68000031 High: 15.01000023 Low: 12.52999973 Volume: 2880833 | Change: 1.24 Change %: 9.07% Open: 13.67000008 Close: 14.90999985 High: 14.98999977 Low: 13.21000004 Volume: 2251644 | Change: -0.51 Change %: -3.42% Open: 14.90999985 Close: 14.39999962 High: 15.15999985 Low: 12.92000008 Volume: 2436014 | Change: -0.71 Change %: -4.98% Open: 14.25000000 Close: 13.53999996 High: 14.57999992 Low: 13.01000023 Volume: 2630211 | Change: 0.64 Change %: 4.54% Open: 14.10000038 Close: 14.73999977 High: 14.81999969 Low: 13.82999992 Volume: 984655 | Change: 0.36 Change %: 2.45% Open: 14.72000027 Close: 15.07999992 High: 15.48999977 Low: 14.14999962 Volume: 2299005 | Change: 0.10 Change %: 0.66% Open: 15.06000042 Close: 15.15999985 High: 15.21000004 Low: 13.64000034 Volume: 2136967 |
2016 | Change: -2.04 Change %: -13.44% Open: 15.18000031 Close: 13.14000034 High: 15.23999977 Low: 13.06999969 Volume: 3623388 | Change: 1.35 Change %: 10.22% Open: 13.21000004 Close: 14.56000042 High: 14.60999966 Low: 12.44999981 Volume: 2435469 | Change: 0.95 Change %: 6.60% Open: 14.39999962 Close: 15.35000038 High: 16.75000000 Low: 14.11999989 Volume: 2765765 | Change: 0.76 Change %: 4.94% Open: 15.39999962 Close: 16.15999985 High: 16.22999954 Low: 14.00000000 Volume: 2532465 | Change: 1.04 Change %: 6.32% Open: 16.45000076 Close: 17.48999977 High: 17.70000076 Low: 15.55000019 Volume: 1361161 | Change: 2.78 Change %: 16.00% Open: 17.37000084 Close: 20.14999962 High: 20.94000053 Low: 17.14999962 Volume: 3135533 | Change: -1.33 Change %: -6.53% Open: 20.37999916 Close: 19.04999924 High: 21.10000038 Low: 18.70999908 Volume: 2093804 | Change: 0.97 Change %: 5.08% Open: 19.09000015 Close: 20.05999947 High: 20.94000053 Low: 18.72999954 Volume: 2239193 | Change: 2.50 Change %: 12.48% Open: 20.03000069 Close: 22.53000069 High: 23.60000038 Low: 19.53000069 Volume: 2788398 | Change: -1.23 Change %: -5.39% Open: 22.79999924 Close: 21.56999969 High: 23.89999962 Low: 21.54999924 Volume: 1966657 | Change: -1.71 Change %: -7.95% Open: 21.52000046 Close: 19.80999947 High: 22.59000015 Low: 19.50000000 Volume: 2015778 | Change: -0.37 Change %: -1.86% Open: 19.87999916 Close: 19.51000023 High: 19.98999977 Low: 17.84000015 Volume: 1798124 |
2015 | Change: 0.27 Change %: 1.86% Open: 14.52000046 Close: 14.78999996 High: 16.15999985 Low: 14.06999969 Volume: 2582392 | Change: -0.86 Change %: -5.81% Open: 14.78999996 Close: 13.93000031 High: 15.25000000 Low: 13.77000046 Volume: 1353075 | Change: -1.94 Change %: -13.99% Open: 13.86999989 Close: 11.93000031 High: 13.86999989 Low: 11.90999985 Volume: 1283670 | Change: 0.98 Change %: 8.17% Open: 12.00000000 Close: 12.97999954 High: 13.47999954 Low: 11.97999954 Volume: 2863347 | Change: -1.17 Change %: -8.90% Open: 13.14999962 Close: 11.97999954 High: 13.60000038 Low: 11.82999992 Volume: 2483919 | Change: 0.23 Change %: 1.91% Open: 12.05000019 Close: 12.27999973 High: 12.50000000 Low: 11.10000038 Volume: 3074799 | Change: -1.26 Change %: -10.16% Open: 12.39999962 Close: 11.14000034 High: 12.80000019 Low: 11.11999989 Volume: 2734787 | Change: -0.50 Change %: -4.47% Open: 11.18999958 Close: 10.68999958 High: 11.18999958 Low: 10.13000011 Volume: 2625910 | Change: 1.47 Change %: 13.74% Open: 10.69999981 Close: 12.17000008 High: 12.35000038 Low: 10.60000038 Volume: 3416985 | Change: 1.65 Change %: 12.82% Open: 12.86999989 Close: 14.52000046 High: 14.80000019 Low: 12.86999989 Volume: 2926267 | Change: 0.41 Change %: 2.82% Open: 14.52000046 Close: 14.93000031 High: 15.77999973 Low: 13.93000031 Volume: 1459640 | Change: 0.39 Change %: 2.63% Open: 14.85000038 Close: 15.23999977 High: 15.85000038 Low: 14.22999954 Volume: 2059871 |
2014 | Change: -0.83 Change %: -5.07% Open: 16.37999916 Close: 15.55000019 High: 16.42000008 Low: 14.69999981 Volume: 2482034 | Change: 0.93 Change %: 5.98% Open: 15.53999996 Close: 16.46999931 High: 17.77000046 Low: 15.31000042 Volume: 2870802 | Change: 0.21 Change %: 1.20% Open: 17.55999947 Close: 17.77000046 High: 18.46999931 Low: 16.67000008 Volume: 2614486 | Change: -0.53 Change %: -2.98% Open: 17.77000046 Close: 17.23999977 High: 17.78000069 Low: 16.50000000 Volume: 2264752 | Change: -0.38 Change %: -2.14% Open: 17.76000023 Close: 17.37999916 High: 18.28000069 Low: 16.95000076 Volume: 2042030 | Change: -0.83 Change %: -4.76% Open: 17.45000076 Close: 16.62000084 High: 17.97999954 Low: 16.48999977 Volume: 1348134 | Change: -1.58 Change %: -8.76% Open: 18.04000092 Close: 16.45999908 High: 18.04000092 Low: 16.42000008 Volume: 2225998 | Change: -0.99 Change %: -6.01% Open: 16.47999954 Close: 15.48999977 High: 17.26000023 Low: 15.30000019 Volume: 1972764 | Change: -0.07 Change %: -0.45% Open: 15.55000019 Close: 15.47999954 High: 15.86999989 Low: 13.31999969 Volume: 3051422 | Change: -0.34 Change %: -2.08% Open: 16.37999916 Close: 16.04000092 High: 17.20000076 Low: 15.89000034 Volume: 2021207 | Change: -0.41 Change %: -2.56% Open: 16.00000000 Close: 15.59000015 High: 16.44000053 Low: 15.42000008 Volume: 1859490 | Change: -1.00 Change %: -6.44% Open: 15.52000046 Close: 14.52000046 High: 15.75000000 Low: 14.47000027 Volume: 1699838 |
2013 | Change: -0.87 Change %: -4.43% Open: 19.64999962 Close: 18.78000069 High: 19.75000000 Low: 18.05999947 Volume: 2203238 | Change: -0.47 Change %: -2.49% Open: 18.85000038 Close: 18.37999916 High: 19.02000046 Low: 17.61000061 Volume: 2082561 | Change: -0.68 Change %: -3.71% Open: 18.34000015 Close: 17.65999985 High: 19.12000084 Low: 17.55999947 Volume: 1806773 | Change: -0.03 Change %: -0.17% Open: 17.70000076 Close: 17.67000008 High: 18.14999962 Low: 17.12999916 Volume: 2367667 | Change: -1.08 Change %: -6.13% Open: 17.62999916 Close: 16.54999924 High: 17.89999962 Low: 16.52000046 Volume: 2091334 | Change: -0.17 Change %: -1.03% Open: 16.54999924 Close: 16.37999916 High: 17.29000092 Low: 16.02000046 Volume: 3168554 | Change: 0.04 Change %: 0.24% Open: 16.93000031 Close: 16.96999931 High: 17.07999992 Low: 15.93000031 Volume: 2307884 | Change: -0.61 Change %: -3.60% Open: 16.95000076 Close: 16.34000015 High: 17.29000092 Low: 16.26000023 Volume: 2233154 | Change: 1.13 Change %: 6.91% Open: 16.35000038 Close: 17.47999954 High: 17.67000008 Low: 16.35000038 Volume: 1623003 | Change: 0.19 Change %: 1.05% Open: 18.12999916 Close: 18.31999969 High: 20.15999985 Low: 18.05999947 Volume: 2649968 | Change: -1.18 Change %: -6.44% Open: 18.32999992 Close: 17.14999962 High: 18.45000076 Low: 17.14999962 Volume: 1715160 | Change: -0.77 Change %: -4.48% Open: 17.18000031 Close: 16.40999985 High: 17.25000000 Low: 15.85999966 Volume: 1001572 |
2012 | Change: 0.24 Change %: 1.03% Open: 23.39999962 Close: 23.63999939 High: 25.20999908 Low: 22.81999969 Volume: 857812 | Change: 1.88 Change %: 7.91% Open: 23.78000069 Close: 25.65999985 High: 26.78000069 Low: 23.40999985 Volume: 1654733 | Change: -0.29 Change %: -1.16% Open: 25.00000000 Close: 24.70999908 High: 26.20000076 Low: 23.26000023 Volume: 2004957 | Change: -3.51 Change %: -14.22% Open: 24.68000031 Close: 21.17000008 High: 24.86000061 Low: 20.89999962 Volume: 788550 | Change: -1.62 Change %: -7.70% Open: 21.04000092 Close: 19.42000008 High: 21.17000008 Low: 19.36000061 Volume: 1798945 | Change: 2.31 Change %: 11.85% Open: 19.50000000 Close: 21.80999947 High: 21.95999908 Low: 18.86000061 Volume: 2339618 | Change: 1.56 Change %: 7.40% Open: 21.07999992 Close: 22.63999939 High: 24.00000000 Low: 21.03000069 Volume: 1099844 | Change: -2.81 Change %: -12.44% Open: 22.59000015 Close: 19.78000069 High: 22.80999947 Low: 19.45000076 Volume: 1960021 | Change: -0.25 Change %: -1.26% Open: 19.82999992 Close: 19.57999992 High: 20.25000000 Low: 18.80999947 Volume: 2286882 | Change: -0.96 Change %: -4.70% Open: 20.42000008 Close: 19.45999908 High: 21.77000046 Low: 19.18000031 Volume: 1984910 | Change: -0.12 Change %: -0.62% Open: 19.45999908 Close: 19.34000015 High: 20.03000069 Low: 18.65999985 Volume: 1660910 | Change: 0.06 Change %: 0.31% Open: 19.45000076 Close: 19.51000023 High: 19.94000053 Low: 18.30999947 Volume: 1509022 |
2011 | Change: 1.70 Change %: 5.27% Open: 32.27000046 Close: 33.97000122 High: 34.54000092 Low: 29.57999992 Volume: 1896014 | Change: -1.46 Change %: -4.30% Open: 33.97000122 Close: 32.50999832 High: 36.08000183 Low: 29.60000038 Volume: 2528658 | Change: -2.34 Change %: -7.95% Open: 29.45000076 Close: 27.11000061 High: 31.04999924 Low: 25.46999931 Volume: 1738833 | Change: -3.73 Change %: -13.76% Open: 27.11000061 Close: 23.37999916 High: 28.12999916 Low: 22.80999947 Volume: 1583207 | Change: 0.99 Change %: 4.46% Open: 22.19000053 Close: 23.18000031 High: 23.37000084 Low: 20.39999962 Volume: 848905 | Change: 5.18 Change %: 22.35% Open: 23.18000031 Close: 28.36000061 High: 30.87999916 Low: 22.35000038 Volume: 2256119 | Change: 3.56 Change %: 13.56% Open: 26.25000000 Close: 29.80999947 High: 31.68000031 Low: 25.68000031 Volume: 1789354 | Change: -0.47 Change %: -1.56% Open: 30.14999962 Close: 29.68000031 High: 31.85000038 Low: 26.37999916 Volume: 2018666 | Change: -3.40 Change %: -11.43% Open: 29.73999977 Close: 26.34000015 High: 30.20999908 Low: 24.79999924 Volume: 1774563 | Change: 0.48 Change %: 1.90% Open: 25.29000092 Close: 25.77000046 High: 28.35000038 Low: 24.30999947 Volume: 1507472 | Change: -2.04 Change %: -7.93% Open: 25.72999954 Close: 23.69000053 High: 26.18000031 Low: 22.70999908 Volume: 1325934 | Change: -0.39 Change %: -1.65% Open: 23.69000053 Close: 23.29999924 High: 24.25000000 Low: 22.62000084 Volume: 1164640 |
2010 | Change: 2.90 Change %: 10.74% Open: 27.00000000 Close: 29.89999962 High: 30.32999992 Low: 26.70000076 Volume: 2093330 | Change: -5.77 Change %: -19.30% Open: 29.89999962 Close: 24.12999916 High: 30.39999962 Low: 23.67000008 Volume: 2282200 | Change: -7.01 Change %: -29.70% Open: 23.60000038 Close: 16.59000015 High: 24.00000000 Low: 16.17000008 Volume: 2657248 | Change: -1.55 Change %: -9.34% Open: 16.60000038 Close: 15.05000019 High: 17.79000092 Low: 14.55000019 Volume: 1637064 | Change: -0.96 Change %: -6.34% Open: 15.14999962 Close: 14.18999958 High: 15.75000000 Low: 13.00000000 Volume: 1822892 | Change: 3.84 Change %: 27.06% Open: 14.18999958 Close: 18.03000069 High: 18.39999962 Low: 13.81999969 Volume: 2205218 | Change: 3.62 Change %: 22.70% Open: 15.94999981 Close: 19.56999969 High: 19.67000008 Low: 15.64000034 Volume: 1906189 | Change: 0.15 Change %: 0.77% Open: 19.60000038 Close: 19.75000000 High: 20.37000084 Low: 17.51000023 Volume: 1011347 | Change: 5.47 Change %: 27.58% Open: 19.82999992 Close: 25.29999924 High: 27.17000008 Low: 19.77000046 Volume: 2347580 | Change: 5.39 Change %: 22.71% Open: 23.72999954 Close: 29.12000084 High: 29.79999924 Low: 22.48999977 Volume: 2033493 | Change: -1.75 Change %: -5.97% Open: 29.29999924 Close: 27.54999924 High: 33.38999939 Low: 25.29999924 Volume: 2577108 | Change: 4.34 Change %: 15.62% Open: 27.78000069 Close: 32.11999893 High: 34.77000046 Low: 27.70000076 Volume: 1680330 |
2009 | Change: 0.87 Change %: 7.37% Open: 11.80000019 Close: 12.67000008 High: 13.05000019 Low: 11.31999969 Volume: 1749596 | Change: 0.85 Change %: 6.74% Open: 12.61999989 Close: 13.47000027 High: 13.72000027 Low: 12.39000034 Volume: 855594 | Change: -1.03 Change %: -7.52% Open: 13.69999981 Close: 12.67000008 High: 13.77000046 Low: 12.42000008 Volume: 975571 | Change: 1.36 Change %: 10.72% Open: 12.68999958 Close: 14.05000019 High: 14.09000015 Low: 12.13000011 Volume: 2065439 | Change: 1.22 Change %: 8.50% Open: 14.35999966 Close: 15.57999992 High: 16.04999924 Low: 14.27000046 Volume: 2095005 | Change: 1.12 Change %: 7.14% Open: 15.68999958 Close: 16.80999947 High: 17.25000000 Low: 14.69999981 Volume: 2474786 | Change: 0.71 Change %: 3.97% Open: 17.89999962 Close: 18.61000061 High: 18.90999985 Low: 16.75000000 Volume: 1777884 | Change: 5.68 Change %: 30.36% Open: 18.70999908 Close: 24.38999939 High: 24.47999954 Low: 18.70999908 Volume: 2606602 | Change: -0.32 Change %: -1.31% Open: 24.44000053 Close: 24.12000084 High: 24.85000038 Low: 20.50000000 Volume: 2227695 | Change: -2.49 Change %: -9.84% Open: 25.29999924 Close: 22.80999947 High: 25.37000084 Low: 21.18000031 Volume: 2137063 | Change: -0.17 Change %: -0.75% Open: 22.80999947 Close: 22.63999939 High: 24.00000000 Low: 21.32999992 Volume: 855681 | Change: 4.25 Change %: 18.72% Open: 22.70000076 Close: 26.95000076 High: 27.48999977 Low: 22.09000015 Volume: 1936108 |
2008 | Change: 2.02 Change %: 20.16% Open: 10.02000046 Close: 12.03999996 High: 12.18000031 Low: 9.43999958 Volume: 985587 | Change: 0.83 Change %: 6.34% Open: 13.10000038 Close: 13.93000031 High: 14.35000038 Low: 11.72999954 Volume: 2065125 | Change: -1.10 Change %: -7.94% Open: 13.85999966 Close: 12.76000023 High: 14.68999958 Low: 12.69999981 Volume: 1817368 | Change: -0.34 Change %: -2.68% Open: 12.69999981 Close: 12.35999966 High: 13.39000034 Low: 11.55000019 Volume: 1667592 | Change: -1.64 Change %: -12.01% Open: 13.65999985 Close: 12.02000046 High: 14.06999969 Low: 10.43999958 Volume: 1867449 | Change: -0.22 Change %: -1.82% Open: 12.11999989 Close: 11.89999962 High: 13.00000000 Low: 11.22999954 Volume: 1498764 | Change: -0.07 Change %: -0.59% Open: 11.88000011 Close: 11.81000042 High: 12.06999969 Low: 10.51000023 Volume: 1377942 |