Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2016	+3.00 / +5.83%	51.50	54.50	51.50	54.50	53.64	24.27	441,320
6/28/2016	+0.50 / +0.98%	50.50	52.00	50.50	51.50	50.95	22.93	128,430
6/27/2016	-1.50 / -2.86%	50.50	51.50	49.00	51.00	50.17	22.71	201,850
6/24/2016	-0.50 / -0.94%	53.00	54.00	49.30	52.50	51.26	23.38	514,240
6/23/2016	+0.50 / +0.95%	53.50	55.00	52.50	53.00	53.91	23.60	235,240
6/22/2016	+3.00 / +6.06%	49.50	52.50	49.40	52.50	51.54	23.38	453,740
6/21/2016	+1.10 / +2.27%	48.40	50.00	48.40	49.50	49.51	22.04	133,750
6/20/2016	-0.10 / -0.21%	48.00	48.60	47.00	48.40	48.24	21.55	62,980
6/17/2016	-0.70 / -1.42%	49.20	50.00	48.50	48.50	48.94	21.59	184,830
6/16/2016	-0.80 / -1.60%	50.00	50.50	49.20	49.20	49.83	21.91	163,470
6/15/2016	-0.50 / -0.99%	50.00	51.50	50.00	50.00	50.77	22.26	170,110
6/14/2016	+0.80 / +1.61%	49.70	50.50	49.20	50.50	49.73	22.49	158,330
6/13/2016	-1.30 / -2.55%	49.70	51.00	49.10	49.70	49.80	22.13	151,200
6/10/2016	+1.50 / +3.03%	49.80	51.50	49.50	51.00	50.63	22.17	259,440
6/9/2016	+1.70 / +3.56%	47.60	49.50	47.60	49.50	48.94	21.52	262,280
6/8/2016	0.00 / 0.00%	48.00	48.50	47.60	47.80	47.93	20.78	88,340
6/7/2016	+0.90 / +1.92%	46.90	48.00	46.70	47.80	47.54	20.78	116,150
6/6/2016	-1.70 / -3.50%	48.40	48.60	46.60	46.90	47.62	20.39	167,600
6/3/2016	-0.10 / -0.21%	48.90	49.60	48.60	48.60	49.16	21.13	140,940
6/2/2016	+1.90 / +4.06%	47.10	48.80	46.80	48.70	48.18	21.17	240,740
6/1/2016	+1.20 / +2.63%	46.00	47.00	46.00	46.80	46.43	20.35	203,300
5/31/2016	-0.40 / -0.87%	46.00	46.00	45.60	45.60	45.83	19.83	42,330
5/30/2016	+0.80 / +1.77%	45.70	46.30	45.60	46.00	45.99	20.00	89,970
5/27/2016	-0.20 / -0.44%	45.40	45.60	45.20	45.20	45.33	19.65	32,230
5/26/2016	-0.40 / -0.87%	45.40	46.00	45.10	45.40	45.46	19.74	73,960
5/25/2016	-0.20 / -0.43%	46.00	46.40	45.80	45.80	46.06	19.91	45,380
5/24/2016	0.00 / 0.00%	47.00	47.00	45.50	46.00	46.03	20.00	74,510
5/23/2016	-0.50 / -1.08%	47.00	47.70	46.00	46.00	46.86	20.00	126,790
5/20/2016	+2.50 / +5.68%	44.00	46.90	43.50	46.50	45.55	20.22	245,420
5/19/2016	+1.20 / +2.80%	42.90	44.20	42.80	44.00	43.58	19.13	85,190

<<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