Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/7/2021	+2.05 / +6.93%	30.05	31.65	29.60	31.65	30.53	27.79	348,000
12/6/2021	-2.05 / -6.48%	31.50	31.65	29.45	29.60	30.58	25.99	288,500
12/3/2021	-1.15 / -3.51%	33.00	33.00	31.50	31.65	32.00	27.79	451,400
12/2/2021	0.00 / 0.00%	32.80	33.25	32.60	32.80	32.91	28.80	286,300
12/1/2021	-0.55 / -1.65%	33.30	33.70	32.30	32.80	32.90	28.80	259,000
11/30/2021	+0.25 / +0.76%	34.00	34.10	33.30	33.35	33.72	29.28	409,900
11/29/2021	-0.60 / -1.78%	32.10	34.30	32.10	33.10	33.22	29.06	402,400
11/26/2021	-0.05 / -0.15%	33.55	34.00	32.00	33.70	33.11	29.59	576,500
11/25/2021	-0.25 / -0.74%	34.00	34.70	33.00	33.75	34.03	29.63	299,200
11/24/2021	-0.25 / -0.73%	34.80	34.90	33.50	34.00	34.32	29.85	408,100
11/23/2021	+2.15 / +6.70%	31.20	34.30	30.00	34.25	32.69	30.07	565,800
11/22/2021	-2.40 / -6.96%	34.60	35.05	32.10	32.10	32.64	28.18	741,200
11/19/2021	-1.50 / -4.17%	35.90	37.15	34.00	34.50	35.96	30.29	1,020,900
11/18/2021	-0.40 / -1.10%	36.45	36.60	35.70	36.00	36.07	31.61	688,300
11/17/2021	-0.55 / -1.49%	36.20	36.90	36.10	36.40	36.43	31.96	303,000
11/16/2021	-0.60 / -1.60%	37.90	37.90	36.00	36.95	36.96	32.44	428,600
11/15/2021	+1.55 / +4.31%	36.60	38.00	36.45	37.55	37.43	32.97	909,500
11/12/2021	+0.60 / +1.69%	35.40	36.40	35.00	36.00	35.84	31.61	685,500
11/11/2021	-0.20 / -0.56%	35.65	36.40	35.00	35.40	35.79	31.08	592,600
11/10/2021	+0.70 / +2.01%	34.80	35.60	34.65	35.60	35.24	31.26	393,200
11/9/2021	+0.30 / +0.87%	34.60	35.50	34.40	34.90	34.99	30.64	263,100
11/8/2021	+0.10 / +0.29%	34.50	35.30	34.00	34.60	34.56	30.38	398,700
11/5/2021	-0.80 / -2.27%	35.50	35.50	34.00	34.50	34.56	30.29	356,700
11/4/2021	+1.40 / +4.13%	34.00	35.85	33.00	35.30	34.17	30.99	344,700
11/3/2021	-1.80 / -5.04%	35.70	36.20	33.90	33.90	35.15	29.76	578,200
11/2/2021	-0.50 / -1.38%	35.80	36.00	35.30	35.70	35.55	31.34	455,400

<<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