Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2016	-0.80 / -1.16%	68.50	69.40	67.90	67.90	68.58	30.78	61,130
10/18/2016	+0.70 / +1.03%	67.50	68.70	67.00	68.70	67.82	31.14	27,070
10/17/2016	-0.40 / -0.58%	68.40	69.70	68.00	68.00	68.66	30.82	54,630
10/14/2016	+1.60 / +2.40%	67.60	68.80	66.80	68.40	67.69	31.00	141,610
10/13/2016	-1.10 / -1.62%	67.90	67.90	66.50	66.80	66.95	30.28	57,190
10/12/2016	+3.00 / +4.62%	64.90	68.00	64.90	67.90	66.66	30.78	123,670
10/11/2016	-0.10 / -0.15%	66.00	66.00	62.50	64.90	63.47	29.42	113,060
10/10/2016	-3.00 / -4.41%	67.50	67.90	64.60	65.00	65.94	29.46	57,700
10/7/2016	+0.10 / +0.15%	68.50	68.50	64.50	68.00	66.23	30.82	144,990
10/6/2016	+0.90 / +1.34%	67.00	69.50	67.00	67.90	68.23	30.23	76,790
10/5/2016	-3.00 / -4.29%	70.00	71.00	66.70	67.00	68.46	29.83	179,360
10/4/2016	-3.20 / -4.37%	73.20	74.40	68.90	70.00	70.48	31.17	176,160
10/3/2016	+0.20 / +0.27%	73.00	74.50	73.00	73.20	73.52	32.59	58,720
9/30/2016	-1.50 / -2.01%	74.00	74.50	72.80	73.00	73.23	32.50	115,660
9/29/2016	-1.30 / -1.72%	75.20	76.50	73.90	74.50	74.63	33.17	202,970
9/28/2016	-0.20 / -0.26%	77.50	77.50	75.00	75.80	75.78	33.75	46,950
9/27/2016	+2.70 / +3.68%	74.30	78.00	72.70	76.00	74.91	33.84	318,560
9/26/2016	+0.70 / +0.96%	73.00	74.50	72.30	73.30	73.21	32.64	52,930
9/23/2016	0.00 / 0.00%	73.70	73.70	71.90	72.60	72.37	32.33	67,280
9/22/2016	-0.90 / -1.22%	74.30	74.30	72.60	72.60	73.32	32.33	55,360
9/21/2016	-0.40 / -0.54%	74.30	75.00	73.40	73.50	73.94	32.73	66,540
9/20/2016	+1.30 / +1.79%	73.20	74.50	72.60	73.90	73.59	32.90	136,580
9/19/2016	0.00 / 0.00%	73.00	73.50	71.00	72.60	72.34	32.33	103,150
9/16/2016	+4.00 / +5.83%	68.60	73.00	68.60	72.60	71.19	32.33	83,340
9/15/2016	+0.80 / +1.18%	68.50	69.10	67.80	68.60	68.33	30.54	48,720
9/14/2016	-2.10 / -3.00%	69.90	69.90	67.80	67.80	68.61	30.19	116,450
9/13/2016	+0.90 / +1.30%	69.50	70.50	68.50	69.90	69.40	31.12	114,170
9/12/2016	-3.50 / -4.83%	72.50	72.50	68.00	69.00	69.89	30.72	202,180
9/9/2016	-1.00 / -1.36%	74.50	74.50	72.50	72.50	73.19	32.28	119,540
9/8/2016	+2.50 / +3.52%	71.50	73.50	71.00	73.50	72.15	32.73	112,460

<<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