Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2015	-0.60 / -1.71%	34.90	34.90	34.40	34.40	34.42	14.96	6,160
11/18/2015	+0.20 / +0.57%	35.00	35.00	34.20	35.00	34.41	15.22	14,210
11/17/2015	-0.40 / -1.14%	35.00	35.00	34.40	34.80	34.52	15.13	20,190
11/16/2015	-0.30 / -0.85%	35.50	35.50	34.60	35.20	35.32	15.30	30,920
11/13/2015	0.00 / 0.00%	35.50	36.10	35.50	35.50	35.72	15.43	37,680
11/12/2015	+1.30 / +3.80%	34.20	35.90	34.20	35.50	34.79	15.43	45,450
11/11/2015	+0.10 / +0.29%	33.80	34.70	33.80	34.20	34.27	14.87	7,090
11/10/2015	0.00 / 0.00%	34.40	34.80	33.60	34.10	34.04	14.83	22,650
11/9/2015	-0.70 / -2.01%	34.80	34.80	34.10	34.10	34.22	14.83	22,060
11/6/2015	+0.30 / +0.87%	35.20	35.20	33.90	34.80	34.15	15.13	7,730
11/5/2015	-1.30 / -3.63%	35.80	35.80	34.50	34.50	35.02	15.00	27,530
11/4/2015	0.00 / 0.00%	36.00	36.90	35.00	35.80	35.64	15.04	57,690
11/3/2015	-0.30 / -0.83%	36.20	36.70	35.80	35.80	36.07	15.04	28,500
11/2/2015	-2.40 / -6.23%	39.00	39.00	36.10	36.10	36.81	15.17	39,420
10/30/2015	-0.50 / -1.28%	39.40	39.40	37.70	38.50	38.37	16.18	24,370
10/29/2015	+1.50 / +4.00%	36.90	39.50	36.90	39.00	37.94	16.39	73,540
10/28/2015	-0.40 / -1.06%	38.10	38.10	36.60	37.50	37.39	15.76	88,320
10/27/2015	+0.30 / +0.80%	38.00	38.00	37.60	37.90	37.72	15.93	37,800
10/26/2015	+0.90 / +2.45%	36.30	39.00	36.30	37.60	37.60	15.80	70,950
10/23/2015	-0.20 / -0.54%	37.10	37.10	36.70	36.70	36.97	15.42	239,120
10/22/2015	+1.90 / +5.43%	36.10	37.10	36.10	36.90	36.85	15.51	52,180
10/21/2015	+2.20 / +6.71%	33.00	35.00	33.00	35.00	34.87	14.71	232,830
10/20/2015	+0.50 / +1.55%	32.50	32.80	32.20	32.80	32.38	13.78	22,110
10/19/2015	-0.10 / -0.31%	32.30	32.30	32.30	32.30	32.30	13.57	3,170
10/16/2015	0.00 / 0.00%	33.00	33.00	32.40	32.40	32.48	13.61	8,190
10/15/2015	-0.20 / -0.61%	32.10	32.50	32.10	32.40	32.25	13.61	5,860
10/14/2015	-0.20 / -0.61%	32.50	32.60	32.40	32.60	32.48	13.70	7,850
10/13/2015	+0.80 / +2.50%	32.00	32.80	32.00	32.80	32.42	13.78	34,240
10/12/2015	+0.10 / +0.31%	32.00	32.00	31.70	32.00	31.97	13.45	24,650
10/9/2015	-0.10 / -0.31%	31.80	31.90	31.70	31.90	31.76	13.40	14,390

<<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