Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2021	-2.20 / -5.77%	37.40	38.00	35.90	35.90	36.38	31.52	1,081,200
10/27/2021	+2.10 / +5.83%	35.90	38.30	35.80	38.10	37.43	33.45	341,700
10/26/2021	-0.70 / -1.91%	36.40	36.40	35.50	36.00	35.98	31.61	333,100
10/25/2021	+2.40 / +7.00%	35.20	36.70	34.90	36.70	36.64	32.22	2,263,900
10/22/2021	+2.20 / +6.85%	32.40	34.30	32.40	34.30	33.83	30.12	512,000
10/21/2021	+0.20 / +0.63%	32.00	32.30	31.80	32.10	31.96	28.18	190,500
10/20/2021	-0.10 / -0.31%	31.80	32.20	31.60	31.90	31.89	28.01	222,500
10/19/2021	+0.05 / +0.16%	31.95	32.00	31.70	32.00	31.87	28.10	97,700
10/18/2021	+0.10 / +0.31%	32.45	32.45	31.65	31.95	31.93	28.05	193,600
10/15/2021	-0.10 / -0.31%	32.05	32.30	31.50	31.85	31.91	27.96	197,900
10/14/2021	+0.85 / +2.73%	31.10	31.95	30.95	31.95	31.40	28.05	106,300
10/13/2021	+0.10 / +0.32%	30.90	31.40	30.65	31.10	30.93	27.31	132,800
10/12/2021	-0.50 / -1.59%	31.50	31.50	30.80	31.00	30.99	27.22	231,400
10/11/2021	-0.35 / -1.10%	31.55	31.80	30.50	31.50	31.45	27.66	93,700
10/8/2021	-0.25 / -0.78%	32.10	32.20	31.80	31.85	31.95	27.96	108,200
10/7/2021	-0.20 / -0.62%	32.45	32.50	31.80	32.10	32.15	28.18	189,700
10/6/2021	+0.45 / +1.41%	31.90	32.40	31.75	32.30	31.99	28.36	179,600
10/5/2021	+0.10 / +0.31%	31.75	32.30	31.75	31.85	31.92	27.96	81,200
10/4/2021	+0.05 / +0.16%	31.60	32.50	31.20	31.75	31.86	27.88	206,500
10/1/2021	+0.20 / +0.63%	31.40	32.20	31.30	31.70	31.78	27.83	233,800
9/30/2021	+0.50 / +1.61%	31.40	31.85	31.20	31.50	31.39	27.66	169,500
9/29/2021	+0.50 / +1.64%	30.50	32.50	30.20	31.00	31.13	27.22	237,400
9/28/2021	+0.40 / +1.33%	30.10	30.60	29.30	30.50	30.06	26.78	125,900
9/27/2021	-0.90 / -2.90%	31.00	31.00	29.90	30.10	30.41	26.43	232,800
9/24/2021	-0.20 / -0.64%	31.20	31.60	30.80	31.00	31.13	27.22	173,500
9/23/2021	-1.65 / -5.02%	32.95	32.95	31.10	31.20	32.04	27.39	366,600
9/22/2021	+0.95 / +2.98%	32.10	33.00	31.60	32.85	32.38	28.84	337,500
9/21/2021	+0.40 / +1.27%	31.50	32.50	30.60	31.90	31.53	28.01	352,000
9/20/2021	+1.85 / +6.24%	29.90	31.70	29.90	31.50	31.49	27.66	579,900
9/17/2021	+0.65 / +2.24%	29.40	29.70	29.10	29.65	29.49	26.03	213,300

<<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