Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2017	+0.50 / +1.05%	47.70	48.40	47.70	48.20	48.10	21.85	90,350
4/25/2017	+0.20 / +0.42%	47.50	48.00	47.50	47.70	47.72	21.62	135,090
4/24/2017	+0.60 / +1.28%	47.00	48.20	46.50	47.50	47.39	21.53	161,310
4/21/2017	+0.60 / +1.30%	46.75	47.00	46.40	46.90	46.79	21.26	98,770
4/20/2017	+0.20 / +0.43%	46.00	46.60	45.50	46.30	46.06	20.99	212,070
4/19/2017	-0.70 / -1.50%	45.50	46.40	45.40	46.10	45.80	20.90	284,990
4/18/2017	+0.60 / +1.30%	46.10	47.00	46.10	46.80	46.49	21.21	95,520
4/17/2017	-2.10 / -4.35%	48.10	48.60	46.00	46.20	47.35	20.94	168,760
4/14/2017	-0.90 / -1.83%	49.10	49.20	47.50	48.30	48.24	21.89	184,300
4/13/2017	-0.30 / -0.61%	49.50	50.00	49.20	49.20	49.61	22.30	64,840
4/12/2017	+0.50 / +1.02%	48.90	50.60	48.90	49.50	49.90	22.44	181,260
4/11/2017	-0.50 / -1.01%	49.50	49.90	49.00	49.00	49.35	22.21	80,240
4/10/2017	+1.10 / +2.27%	48.40	49.65	48.10	49.50	48.93	22.44	174,000
4/7/2017	-0.45 / -0.92%	48.85	48.90	48.15	48.40	48.55	21.94	55,630
4/5/2017	-0.15 / -0.31%	49.00	49.45	48.60	48.85	48.84	22.14	23,340
4/4/2017	+0.80 / +1.66%	48.20	49.60	47.30	49.00	48.38	22.21	240,800
4/3/2017	-1.20 / -2.43%	49.40	50.20	48.00	48.20	48.83	21.85	222,330
3/31/2017	-0.90 / -1.79%	50.30	50.30	49.40	49.40	49.82	22.39	353,810
3/30/2017	-1.30 / -2.52%	52.00	52.00	50.30	50.30	50.80	22.80	298,930
3/29/2017	+0.20 / +0.39%	52.00	52.20	51.40	51.60	51.84	23.39	122,840
3/28/2017	+0.30 / +0.59%	51.70	52.20	51.30	51.40	51.80	23.30	132,000
3/27/2017	-0.40 / -0.78%	51.50	51.80	51.00	51.10	51.23	23.16	214,460
3/24/2017	0.00 / 0.00%	51.60	52.50	51.50	51.50	51.81	23.34	187,710
3/23/2017	+0.10 / +0.19%	52.20	52.20	51.10	51.50	51.50	23.34	129,630
3/22/2017	-0.50 / -0.96%	51.80	52.40	51.20	51.40	51.63	23.30	397,620
3/21/2017	-0.80 / -1.52%	52.50	53.50	51.90	51.90	52.41	23.52	544,450
3/20/2017	-1.30 / -2.41%	54.00	54.10	52.70	52.70	53.13	23.89	603,850
3/17/2017	-0.50 / -0.92%	54.50	55.00	54.00	54.00	54.24	24.48	145,860
3/16/2017	+0.20 / +0.37%	54.30	54.80	53.50	54.50	54.03	24.70	302,170
3/15/2017	+0.30 / +0.56%	54.00	55.10	53.80	54.30	54.47	24.61	327,240

<<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