Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2022	+0.45 / +1.44%	30.20	32.00	29.70	31.70	30.60	28.73	517,700
1/18/2022	-2.35 / -6.99%	31.50	32.90	31.25	31.25	31.38	28.32	1,038,200
1/17/2022	-2.50 / -6.93%	35.40	36.20	33.60	33.60	34.46	30.45	991,600
1/14/2022	-0.50 / -1.37%	35.50	36.90	34.10	36.10	36.07	32.71	446,000
1/13/2022	-0.80 / -2.14%	39.00	39.10	36.15	36.60	37.59	33.17	781,500
1/12/2022	+2.50 / +6.93%	35.60	38.60	35.20	38.60	37.98	33.89	2,130,300
1/11/2022	+1.10 / +3.14%	35.00	36.50	34.50	36.10	35.90	31.70	1,040,100
1/10/2022	-0.95 / -2.64%	36.25	36.25	35.00	35.00	35.42	30.73	615,700
1/7/2022	+1.55 / +4.51%	34.10	36.00	33.65	35.95	34.90	31.56	884,600
1/6/2022	-0.65 / -1.85%	35.00	35.00	34.35	34.40	34.60	30.20	359,000
1/5/2022	-0.30 / -0.85%	35.50	36.30	34.60	35.05	35.49	30.77	547,100
1/4/2022	+1.95 / +5.84%	33.55	35.35	33.20	35.35	34.29	31.04	1,328,700
12/31/2021	+0.15 / +0.45%	33.40	33.95	33.20	33.40	33.51	29.33	376,800
12/30/2021	0.00 / 0.00%	33.55	33.90	33.05	33.25	33.54	29.19	221,500
12/29/2021	-0.50 / -1.48%	33.85	33.90	32.90	33.25	33.52	29.19	296,900
12/28/2021	+1.45 / +4.49%	32.00	33.90	31.90	33.75	33.20	29.63	696,100
12/27/2021	+0.40 / +1.25%	31.70	32.60	31.50	32.30	32.01	28.36	121,600
12/24/2021	-0.30 / -0.93%	31.70	32.40	31.65	31.90	31.91	28.01	146,000
12/23/2021	-1.10 / -3.30%	33.10	33.10	31.50	32.20	32.34	28.27	272,900
12/22/2021	+0.50 / +1.52%	33.50	33.50	32.80	33.30	33.13	29.24	486,600
12/21/2021	+1.30 / +4.13%	31.90	32.90	31.80	32.80	32.33	28.80	374,400
12/20/2021	0.00 / 0.00%	31.50	32.00	31.05	31.50	31.51	27.66	206,100
12/17/2021	-0.40 / -1.25%	32.30	32.30	31.40	31.50	31.68	27.66	253,100
12/16/2021	0.00 / 0.00%	31.05	32.00	31.00	31.90	31.46	28.01	175,300
12/15/2021	-0.60 / -1.85%	32.50	32.50	31.70	31.90	32.01	28.01	127,100
12/14/2021	-0.95 / -2.84%	33.50	33.50	32.50	32.50	32.79	28.54	239,100
12/13/2021	+1.05 / +3.24%	32.90	33.80	32.65	33.45	33.37	29.37	389,000
12/10/2021	+0.80 / +2.53%	31.55	32.40	31.30	32.40	31.71	28.45	226,400
12/9/2021	+0.30 / +0.96%	31.50	31.60	31.10	31.60	31.28	27.74	110,600
12/8/2021	-0.35 / -1.11%	32.20	32.20	31.00	31.30	31.46	27.48	145,000

<<Previous 30 days Next 30 days>>

C32 News

23/09	C32: Report on change of ownership of major shareholders
20/09	C32: Report affiliated person trade
06/09	C32: Notification Affiliated person trade
05/09	C32: Decision on sanctioning of administrative violations
01/08	C32: BOD resolution dated July 31, 2024