Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/16/2021	+0.65 / +2.29%	28.70	29.40	28.35	29.00	28.90	25.46	324,800
9/15/2021	+0.25 / +0.89%	28.15	28.45	28.10	28.35	28.30	24.89	204,400
9/14/2021	+0.20 / +0.72%	27.70	28.70	27.60	28.10	28.27	24.67	182,500
9/13/2021	-0.20 / -0.71%	28.10	28.20	27.75	27.90	27.89	24.50	151,000
9/10/2021	+0.60 / +2.18%	27.40	28.20	27.40	28.10	27.88	24.67	211,700
9/9/2021	+0.55 / +2.04%	27.10	27.50	26.80	27.50	27.21	24.15	134,200
9/8/2021	-0.40 / -1.46%	27.30	27.35	26.90	26.95	27.14	23.66	178,400
9/7/2021	-0.60 / -2.15%	27.95	28.00	27.20	27.35	27.44	24.01	176,600
9/6/2021	+0.45 / +1.64%	27.80	28.50	27.30	27.95	28.20	24.54	354,500
9/1/2021	+1.15 / +4.36%	26.15	27.80	26.00	27.50	26.97	24.15	474,800
8/31/2021	-0.10 / -0.38%	26.50	26.65	26.10	26.35	26.36	23.14	145,700
8/30/2021	+1.10 / +4.34%	25.60	26.50	25.50	26.45	26.25	23.22	194,200
8/27/2021	+0.70 / +2.84%	24.20	25.50	24.20	25.35	24.93	22.26	74,500
8/26/2021	-0.10 / -0.40%	24.75	25.40	24.60	24.65	24.85	21.64	54,700

<<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