Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2017	+0.20 / +0.37%	54.20	55.40	54.10	54.70	54.90	24.79	395,810
3/10/2017	+1.70 / +3.22%	53.00	55.00	52.10	54.50	53.82	24.70	520,550
3/9/2017	-0.80 / -1.49%	53.60	53.60	52.50	52.80	52.96	23.93	312,400
3/8/2017	+1.60 / +3.08%	52.50	54.00	52.40	53.60	53.37	24.29	460,240
3/7/2017	+0.50 / +0.97%	52.00	52.90	51.80	52.00	52.38	23.57	453,150
3/6/2017	+0.60 / +1.18%	50.90	52.00	50.90	51.50	51.42	23.34	295,840
3/3/2017	+0.60 / +1.19%	50.00	51.20	50.00	50.90	50.55	23.07	161,760
3/2/2017	+0.20 / +0.40%	50.10	50.80	50.10	50.30	50.31	22.80	212,690
3/1/2017	-0.80 / -1.57%	51.00	51.20	49.60	50.10	50.13	22.71	196,380
2/28/2017	-0.60 / -1.17%	51.50	52.40	50.60	50.90	51.60	23.07	335,880
2/27/2017	+1.50 / +3.00%	49.70	51.90	49.40	51.50	50.82	23.34	225,550
2/24/2017	-2.00 / -3.85%	51.60	52.00	50.00	50.00	51.21	22.66	462,620
2/23/2017	-0.50 / -0.95%	52.90	53.00	51.30	52.00	51.96	23.57	442,060
2/22/2017	+0.60 / +1.16%	51.90	53.40	51.10	52.50	52.54	23.80	477,040
2/21/2017	-1.60 / -2.99%	53.40	54.00	51.50	51.90	52.67	23.52	783,690
2/20/2017	+2.10 / +4.09%	52.10	53.50	51.40	53.50	52.66	24.25	622,330
2/17/2017	+0.40 / +0.78%	50.80	52.00	50.50	51.40	51.24	23.30	570,840
2/16/2017	+1.95 / +3.98%	51.00	52.40	50.50	51.00	51.80	23.12	942,760
2/15/2017	+3.20 / +6.98%	46.10	49.05	46.10	49.05	48.06	22.23	738,850
2/14/2017	-0.25 / -0.54%	46.00	46.30	45.50	45.85	45.85	20.78	417,830
2/13/2017	-0.75 / -1.60%	46.80	46.80	46.00	46.10	46.16	20.90	359,920
2/10/2017	+0.15 / +0.32%	46.50	47.00	46.00	46.85	46.72	21.24	175,840
2/9/2017	-0.50 / -1.06%	47.05	47.50	46.50	46.70	46.81	21.17	255,610
2/8/2017	+1.00 / +2.16%	46.00	47.60	46.00	47.20	46.99	21.39	255,110
2/7/2017	+1.30 / +2.90%	44.20	46.60	44.00	46.20	45.08	20.94	306,620
2/6/2017	-0.70 / -1.54%	46.45	46.45	44.00	44.90	44.62	20.35	414,150
2/3/2017	-1.20 / -2.56%	46.50	46.80	45.60	45.60	46.09	20.67	189,120
2/2/2017	-0.90 / -1.89%	47.90	47.90	46.50	46.80	46.84	21.21	245,370
1/25/2017	+1.25 / +2.69%	46.95	47.70	46.50	47.70	47.47	21.62	58,080
1/24/2017	-0.05 / -0.11%	46.10	46.95	45.90	46.45	46.27	21.05	110,760

<<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