Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/17/2016	+1.00 / +1.60%	62.50	64.00	61.50	63.50	62.95	28.27	196,490
8/16/2016	+2.50 / +4.17%	61.00	63.00	61.00	62.50	62.16	27.83	377,610
8/15/2016	+1.00 / +1.69%	58.50	60.00	58.50	60.00	59.36	26.72	63,010
8/12/2016	-1.50 / -2.48%	60.50	60.50	58.50	59.00	59.66	26.27	117,520
8/11/2016	+1.50 / +2.54%	60.00	61.00	58.50	60.50	59.82	26.94	225,510
8/10/2016	+0.50 / +0.85%	58.50	59.50	58.00	59.00	58.69	26.27	86,160
8/9/2016	+1.00 / +1.74%	58.50	58.50	57.50	58.50	58.33	26.05	84,210
8/8/2016	+0.50 / +0.88%	58.00	58.50	57.00	57.50	57.58	25.60	41,510
8/5/2016	+1.50 / +2.70%	55.00	57.00	54.50	57.00	55.30	25.38	139,670
8/4/2016	-0.50 / -0.89%	56.00	58.00	55.50	55.50	56.31	24.71	70,950
8/3/2016	-1.50 / -2.61%	56.50	57.50	55.00	56.00	56.44	24.93	90,430
8/2/2016	-2.00 / -3.36%	58.00	59.00	56.50	57.50	57.66	25.60	108,350
8/1/2016	-1.50 / -2.46%	62.00	62.00	59.00	59.50	59.94	26.49	67,800
7/29/2016	+2.00 / +3.39%	59.00	61.50	59.00	61.00	60.84	27.16	263,950

<<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