Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2016	-0.60 / -1.26%	47.60	48.40	46.00	47.10	46.92	20.48	210,370
4/28/2016	-0.60 / -1.24%	48.10	49.00	47.70	47.70	48.10	20.74	132,400
4/27/2016	-0.40 / -0.82%	48.70	49.40	48.10	48.30	48.66	21.00	106,500
4/26/2016	+0.70 / +1.46%	47.70	49.00	47.70	48.70	48.42	21.17	104,660
4/25/2016	-1.00 / -2.04%	49.00	49.00	47.50	48.00	48.02	20.87	134,680
4/22/2016	-1.50 / -2.97%	50.50	50.50	49.00	49.00	49.48	21.30	158,230
4/21/2016	+3.00 / +6.32%	47.50	50.50	47.50	50.50	49.31	21.96	276,740
4/20/2016	-3.50 / -6.86%	49.00	49.00	47.50	47.50	47.90	20.65	637,900
4/19/2016	-3.50 / -6.42%	54.00	54.00	51.00	51.00	51.60	22.17	254,050
4/15/2016	-2.00 / -3.54%	55.50	57.00	54.50	54.50	55.62	23.70	136,360
4/14/2016	0.00 / 0.00%	56.50	58.00	56.00	56.50	56.98	24.56	83,800
4/13/2016	-1.50 / -2.59%	57.50	60.00	55.00	56.50	57.25	24.56	221,940
4/12/2016	+2.00 / +3.57%	56.00	59.00	55.50	58.00	58.17	25.22	195,210
4/11/2016	+2.50 / +4.67%	54.50	57.00	54.00	56.00	55.92	24.35	149,300
4/8/2016	+1.50 / +2.88%	53.00	55.50	52.00	53.50	53.97	23.26	277,510
4/7/2016	+3.00 / +6.12%	50.00	52.00	50.00	52.00	51.74	22.61	138,960
4/6/2016	-0.30 / -0.61%	49.00	49.60	48.60	49.00	48.88	21.30	89,530
4/5/2016	+0.30 / +0.61%	48.90	49.50	47.50	49.30	48.69	21.43	146,640
4/4/2016	-2.00 / -3.92%	50.00	51.00	49.00	49.00	49.72	21.30	193,720
4/1/2016	+1.00 / +2.00%	51.00	53.50	51.00	51.00	52.63	22.17	155,070
3/31/2016	+3.00 / +6.38%	47.00	50.00	47.00	50.00	49.55	21.74	511,320
3/30/2016	+1.00 / +2.17%	45.90	47.60	45.70	47.00	46.87	20.43	193,840
3/29/2016	0.00 / 0.00%	46.00	47.50	46.00	46.00	46.41	20.00	125,330
3/28/2016	0.00 / 0.00%	46.00	46.70	45.50	46.00	46.29	20.00	69,120
3/25/2016	-0.90 / -1.92%	46.80	46.80	45.30	46.00	45.98	20.00	199,070
3/24/2016	-1.10 / -2.29%	48.00	48.30	46.50	46.90	47.58	20.39	84,470
3/23/2016	+0.40 / +0.84%	48.90	48.90	47.50	48.00	47.88	20.87	75,060
3/22/2016	+2.10 / +4.62%	45.10	48.50	44.50	47.60	45.63	20.70	316,740
3/21/2016	-1.20 / -2.57%	45.70	46.60	45.50	45.50	45.99	19.78	178,460
3/18/2016	-0.40 / -0.85%	47.10	47.30	46.60	46.70	46.81	20.30	136,720

<<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