Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2016	-1.30 / -1.72%	75.20	76.50	73.90	74.50	74.63	33.17	202,970
9/28/2016	-0.20 / -0.26%	77.50	77.50	75.00	75.80	75.78	33.75	46,950
9/27/2016	+2.70 / +3.68%	74.30	78.00	72.70	76.00	74.91	33.84	318,560
9/26/2016	+0.70 / +0.96%	73.00	74.50	72.30	73.30	73.21	32.64	52,930
9/23/2016	0.00 / 0.00%	73.70	73.70	71.90	72.60	72.37	32.33	67,280
9/22/2016	-0.90 / -1.22%	74.30	74.30	72.60	72.60	73.32	32.33	55,360
9/21/2016	-0.40 / -0.54%	74.30	75.00	73.40	73.50	73.94	32.73	66,540
9/20/2016	+1.30 / +1.79%	73.20	74.50	72.60	73.90	73.59	32.90	136,580
9/19/2016	0.00 / 0.00%	73.00	73.50	71.00	72.60	72.34	32.33	103,150
9/16/2016	+4.00 / +5.83%	68.60	73.00	68.60	72.60	71.19	32.33	83,340
9/15/2016	+0.80 / +1.18%	68.50	69.10	67.80	68.60	68.33	30.54	48,720
9/14/2016	-2.10 / -3.00%	69.90	69.90	67.80	67.80	68.61	30.19	116,450
9/13/2016	+0.90 / +1.30%	69.50	70.50	68.50	69.90	69.40	31.12	114,170
9/12/2016	-3.50 / -4.83%	72.50	72.50	68.00	69.00	69.89	30.72	202,180
9/9/2016	-1.00 / -1.36%	74.50	74.50	72.50	72.50	73.19	32.28	119,540
9/8/2016	+2.50 / +3.52%	71.50	73.50	71.00	73.50	72.15	32.73	112,460
9/7/2016	-0.50 / -0.70%	71.50	71.50	69.50	71.00	70.24	31.61	167,760
9/6/2016	+0.50 / +0.70%	72.00	73.50	71.50	71.50	71.97	31.84	179,150
9/5/2016	+2.00 / +2.90%	69.00	71.50	69.00	71.00	70.40	31.61	270,640
9/1/2016	+0.50 / +0.73%	68.50	69.50	68.00	69.00	68.84	30.72	224,570
8/31/2016	+1.00 / +1.48%	68.00	70.00	68.00	68.50	68.97	30.50	205,060
8/30/2016	+2.00 / +3.05%	65.50	67.50	64.00	67.50	66.37	30.05	127,500
8/29/2016	-2.00 / -2.96%	67.50	67.50	65.50	65.50	66.66	29.16	167,030
8/26/2016	+1.00 / +1.50%	68.00	69.50	66.50	67.50	67.50	30.05	191,480
8/25/2016	+4.00 / +6.40%	62.50	66.50	62.50	66.50	65.48	29.61	507,010
8/24/2016	+0.50 / +0.81%	62.00	63.50	62.00	62.50	62.46	27.83	148,440
8/23/2016	+0.50 / +0.81%	61.50	62.50	61.00	62.00	61.57	27.61	146,620
8/22/2016	-1.00 / -1.60%	62.00	62.50	61.50	61.50	61.83	27.38	69,000
8/19/2016	-1.00 / -1.57%	63.50	63.50	62.00	62.50	62.64	27.83	126,470
8/18/2016	0.00 / 0.00%	64.00	64.50	62.50	63.50	63.59	28.27	148,820

<<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