Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2016	-0.50 / -1.25%	41.00	41.50	39.50	39.50	40.56	25.09	587,380
9/30/2016	+1.25 / +3.23%	38.90	40.50	38.40	40.00	39.68	25.41	1,017,020
9/29/2016	+0.75 / +1.97%	38.10	38.80	38.00	38.75	38.49	24.61	597,130
9/28/2016	-1.50 / -3.80%	39.50	39.60	38.00	38.00	38.57	24.13	5,169,808
9/27/2016	+2.10 / +5.61%	37.00	39.50	37.00	39.50	37.99	25.09	946,665
9/26/2016	-0.40 / -1.06%	37.80	37.80	36.80	37.40	37.13	23.75	317,760
9/23/2016	+2.20 / +6.18%	37.10	37.80	36.60	37.80	37.21	24.01	685,940
9/22/2016	+2.30 / +6.91%	33.90	35.60	33.60	35.60	34.94	22.61	542,820
9/21/2016	0.00 / 0.00%	33.30	33.40	32.90	33.30	33.14	21.15	194,530
9/20/2016	-0.10 / -0.30%	33.40	33.50	32.90	33.30	33.20	21.15	283,260
9/19/2016	-0.30 / -0.89%	33.30	33.70	33.00	33.40	33.37	21.21	98,590
9/16/2016	0.00 / 0.00%	33.70	33.90	33.40	33.70	33.65	21.40	53,250
9/15/2016	+0.10 / +0.30%	33.90	33.90	33.20	33.70	33.54	21.40	90,240
9/14/2016	-0.60 / -1.75%	34.20	34.40	33.30	33.60	34.04	21.34	243,210
9/13/2016	+1.40 / +4.27%	32.60	34.20	32.50	34.20	33.50	21.72	367,390
9/12/2016	-0.80 / -2.38%	33.30	33.50	32.80	32.80	32.96	20.83	188,030
9/9/2016	-0.20 / -0.59%	33.90	34.50	33.60	33.60	34.07	21.34	273,040
9/8/2016	+1.40 / +4.32%	32.40	34.30	32.40	33.80	33.40	21.47	433,450
9/7/2016	+1.60 / +5.19%	30.90	32.70	30.90	32.40	32.15	20.58	481,260
9/6/2016	-0.40 / -1.28%	30.90	31.30	30.80	30.80	30.93	19.56	127,040
9/5/2016	-0.30 / -0.95%	31.20	31.50	30.80	31.20	31.04	19.82	168,450
9/1/2016	-0.40 / -1.25%	32.00	32.00	31.00	31.50	31.31	20.01	230,850
8/31/2016	-0.10 / -0.31%	32.20	32.40	31.40	31.90	31.67	20.26	228,660
8/30/2016	-0.20 / -0.62%	32.20	33.00	31.40	32.00	31.87	20.32	244,720
8/29/2016	-1.70 / -5.01%	33.90	33.90	32.20	32.20	32.95	20.45	197,620
8/26/2016	+0.20 / +0.59%	33.60	34.00	33.00	33.90	33.41	21.53	146,080
8/25/2016	-0.30 / -0.88%	33.90	33.90	33.00	33.70	33.43	21.40	243,400
8/24/2016	-0.70 / -2.02%	34.80	34.90	33.90	34.00	34.16	21.59	313,830
8/23/2016	0.00 / 0.00%	34.70	34.70	34.00	34.70	34.31	22.04	161,770
8/22/2016	+0.70 / +2.06%	34.40	35.20	34.40	34.70	34.74	22.04	274,860

<<Previous 30 days Next 30 days>>

PAC News

24/10	PAC: Approved the Information disclosure Regulation
15/10	PAC: BOD resolution dated October 11, 2024
08/10	PAC: Notification Affiliated person trade
26/09	PAC: Report affiliated person trade
25/09	PAC: Report on change of ownership of major shareholders