Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2016	-0.80 / -1.67%	48.80	48.80	47.00	47.20	47.43	20.52	200,850
3/14/2016	+0.60 / +1.27%	47.50	48.20	47.40	48.00	47.70	20.87	97,060
3/11/2016	0.00 / 0.00%	47.40	48.90	47.30	47.40	47.86	20.61	131,760
3/10/2016	+3.10 / +7.00%	44.30	47.40	44.30	47.40	46.15	20.61	317,030
3/9/2016	+0.20 / +0.45%	44.60	44.70	43.90	44.30	44.16	19.26	76,200
3/8/2016	+0.40 / +0.92%	43.70	44.90	43.40	44.10	44.06	19.17	148,210
3/7/2016	-0.50 / -1.13%	44.20	44.80	43.60	43.70	44.03	19.00	104,380
3/4/2016	+1.00 / +2.31%	43.50	45.00	43.10	44.20	44.11	19.22	150,410
3/3/2016	-0.80 / -1.82%	44.10	44.20	43.00	43.20	43.37	18.78	189,080
3/2/2016	+0.70 / +1.62%	43.90	45.30	43.60	44.00	44.57	19.13	233,040
3/1/2016	+1.80 / +4.34%	42.30	43.40	41.90	43.30	42.62	18.83	128,960
2/29/2016	+1.00 / +2.47%	40.60	42.70	40.50	41.50	41.49	18.04	181,860
2/26/2016	+0.50 / +1.25%	40.00	41.00	40.00	40.50	40.47	17.61	199,420
2/25/2016	-0.50 / -1.23%	40.40	41.70	39.00	40.00	40.30	17.39	240,870
2/24/2016	-0.70 / -1.70%	40.60	41.20	40.00	40.50	40.77	17.61	116,210
2/23/2016	+1.70 / +4.30%	39.80	41.50	39.80	41.20	40.43	17.91	328,340
2/22/2016	+1.00 / +2.60%	38.90	39.80	38.50	39.50	39.18	17.17	106,430
2/19/2016	-0.20 / -0.52%	38.50	40.00	38.30	38.50	39.27	16.74	213,380
2/18/2016	+2.20 / +6.03%	36.50	39.00	36.50	38.70	38.27	16.83	226,260
2/17/2016	0.00 / 0.00%	36.80	36.90	36.00	36.50	36.39	15.87	202,350
2/16/2016	+2.20 / +6.41%	34.50	36.70	34.50	36.50	35.73	15.87	234,600
2/15/2016	+0.80 / +2.39%	33.60	34.50	33.30	34.30	33.99	14.91	67,130
2/5/2016	+0.90 / +2.76%	33.00	34.00	32.70	33.50	33.47	14.57	43,030
2/4/2016	+0.20 / +0.62%	32.50	33.00	32.40	32.60	32.55	14.17	60,490
2/3/2016	-0.10 / -0.31%	32.30	34.00	32.00	32.40	32.59	14.09	52,720
2/2/2016	-0.50 / -1.52%	32.60	33.00	32.00	32.50	32.55	14.13	35,700
2/1/2016	-0.80 / -2.37%	34.00	34.00	33.00	33.00	33.42	14.35	50,870
1/29/2016	+0.20 / +0.60%	33.40	34.30	32.00	33.80	33.05	14.70	138,430
1/28/2016	-0.20 / -0.59%	34.00	34.10	33.50	33.60	33.73	14.61	71,910
1/27/2016	+0.50 / +1.50%	34.00	34.30	33.50	33.80	33.87	14.70	56,450

<<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