Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2021	+0.25 / +0.89%	28.15	28.45	28.10	28.35	28.30	24.89	204,400
9/14/2021	+0.20 / +0.72%	27.70	28.70	27.60	28.10	28.27	24.67	182,500
9/13/2021	-0.20 / -0.71%	28.10	28.20	27.75	27.90	27.89	24.50	151,000
9/10/2021	+0.60 / +2.18%	27.40	28.20	27.40	28.10	27.88	24.67	211,700
9/9/2021	+0.55 / +2.04%	27.10	27.50	26.80	27.50	27.21	24.15	134,200
9/8/2021	-0.40 / -1.46%	27.30	27.35	26.90	26.95	27.14	23.66	178,400
9/7/2021	-0.60 / -2.15%	27.95	28.00	27.20	27.35	27.44	24.01	176,600
9/6/2021	+0.45 / +1.64%	27.80	28.50	27.30	27.95	28.20	24.54	354,500
9/1/2021	+1.15 / +4.36%	26.15	27.80	26.00	27.50	26.97	24.15	474,800
8/31/2021	-0.10 / -0.38%	26.50	26.65	26.10	26.35	26.36	23.14	145,700
8/30/2021	+1.10 / +4.34%	25.60	26.50	25.50	26.45	26.25	23.22	194,200
8/27/2021	+0.70 / +2.84%	24.20	25.50	24.20	25.35	24.93	22.26	74,500
8/26/2021	-0.10 / -0.40%	24.75	25.40	24.60	24.65	24.85	21.64	54,700
8/25/2021	+0.30 / +1.23%	24.45	24.75	24.15	24.75	24.34	21.73	72,400
8/24/2021	+0.10 / +0.41%	24.70	24.80	24.30	24.45	24.45	21.47	67,600
8/23/2021	-1.20 / -4.70%	25.10	25.50	24.00	24.35	24.73	21.38	155,600
8/20/2021	-0.75 / -2.85%	26.30	26.40	25.15	25.55	25.86	22.43	143,600
8/19/2021	+0.10 / +0.38%	26.85	26.85	26.00	26.30	26.35	23.09	95,300
8/18/2021	+0.80 / +3.15%	25.40	27.10	25.30	26.20	26.35	23.00	248,000
8/17/2021	-0.45 / -1.74%	25.60	25.70	25.20	25.40	25.42	22.30	173,000
8/16/2021	0.00 / 0.00%	26.00	26.20	25.70	25.85	25.96	22.70	106,500
8/13/2021	+0.05 / +0.19%	25.80	26.40	25.20	25.85	25.86	22.70	222,100
8/12/2021	+1.30 / +5.31%	24.50	25.90	24.00	25.80	25.13	22.65	423,400
8/11/2021	+0.10 / +0.41%	24.50	24.60	24.30	24.50	24.47	21.51	108,600
8/10/2021	+0.50 / +2.09%	23.90	24.55	23.80	24.40	24.18	21.42	166,400
8/9/2021	+0.35 / +1.49%	23.55	23.90	23.40	23.90	23.63	20.98	133,400
8/6/2021	+0.05 / +0.21%	23.50	23.65	23.35	23.55	23.53	20.68	65,500
8/5/2021	0.00 / 0.00%	23.40	23.50	23.00	23.50	23.50	20.63	101,100
8/4/2021	-0.10 / -0.42%	23.50	24.00	23.40	23.50	23.54	20.63	37,000
8/3/2021	+0.10 / +0.43%	24.15	24.15	23.40	23.60	23.56	20.72	31,500

<<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