Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2017	-1.30 / -2.95%	44.10	44.10	42.50	42.70	43.19	23.77	217,700
6/26/2017	-0.90 / -2.00%	45.00	45.00	43.80	44.00	44.23	24.50	209,430
6/23/2017	0.00 / 0.00%	45.00	46.00	44.90	44.90	45.28	25.00	249,860
6/22/2017	+2.40 / +5.65%	42.80	44.90	42.50	44.90	43.68	25.00	375,050
6/21/2017	-9.50 / -18.27%	42.50	43.90	42.35	42.50	42.62	23.66	230,430
6/20/2017	-0.40 / -0.76%	52.50	52.50	52.00	52.00	52.11	23.57	253,240
6/19/2017	-0.10 / -0.19%	52.50	53.00	52.00	52.40	52.53	23.75	182,910
6/16/2017	+0.10 / +0.19%	52.50	52.70	52.40	52.50	52.48	23.80	117,790
6/15/2017	+0.40 / +0.77%	52.00	52.70	51.50	52.40	52.32	23.75	163,420
6/14/2017	-0.40 / -0.76%	52.10	52.40	51.70	52.00	52.11	23.57	99,090
6/13/2017	+0.10 / +0.19%	52.00	52.40	51.30	52.40	51.71	23.75	140,700
6/12/2017	-0.10 / -0.19%	52.40	52.40	51.90	52.30	52.10	23.71	86,430
6/9/2017	-0.20 / -0.38%	52.40	52.90	52.00	52.40	52.48	23.75	118,870
6/8/2017	-0.40 / -0.75%	53.00	53.10	52.00	52.60	52.73	23.84	259,580
6/7/2017	+0.30 / +0.57%	53.10	53.60	52.70	53.00	53.10	24.02	382,030
6/6/2017	0.00 / 0.00%	53.20	53.30	52.50	52.70	52.73	23.89	171,390
6/5/2017	+0.50 / +0.96%	52.50	53.20	52.50	52.70	52.80	23.89	345,080
6/2/2017	+1.80 / +3.57%	51.00	52.30	50.80	52.20	51.72	23.66	333,490
6/1/2017	+0.60 / +1.20%	49.80	50.70	49.70	50.40	50.24	22.84	98,380
5/31/2017	-0.70 / -1.39%	50.10	50.60	49.60	49.80	50.05	22.57	240,160
5/30/2017	-1.20 / -2.32%	51.30	52.00	50.50	50.50	50.93	22.89	241,760
5/29/2017	0.00 / 0.00%	53.00	53.30	51.70	51.70	52.61	23.43	327,570
5/26/2017	+3.30 / +6.82%	48.40	51.70	48.40	51.70	50.64	23.43	569,590
5/25/2017	+1.40 / +2.98%	47.20	48.80	47.00	48.40	48.07	21.94	203,630
5/24/2017	-0.50 / -1.05%	47.50	47.80	46.80	47.00	47.21	21.30	107,130
5/23/2017	-0.50 / -1.04%	48.00	48.20	47.40	47.50	47.66	21.53	80,490
5/22/2017	+0.60 / +1.27%	48.00	48.80	47.50	48.00	48.16	21.76	163,390
5/19/2017	+0.40 / +0.85%	47.00	48.40	46.65	47.40	47.31	21.48	99,930
5/18/2017	-0.90 / -1.88%	47.60	48.00	47.00	47.00	47.51	21.30	103,640
5/17/2017	-0.10 / -0.21%	47.80	48.40	47.60	47.90	47.92	21.71	88,920

<<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