Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2017	0.00 / 0.00%	49.00	49.50	48.70	49.50	49.09	33.47	45,570
11/20/2017	+0.60 / +1.23%	49.50	49.50	48.50	49.50	49.33	33.47	23,130
11/17/2017	-1.10 / -2.20%	49.90	49.90	48.70	48.90	49.38	33.07	110,880
11/16/2017	+0.10 / +0.20%	49.50	50.30	49.50	50.00	49.86	33.34	35,780
11/15/2017	0.00 / 0.00%	50.00	50.00	48.90	49.90	49.24	33.27	19,170
11/14/2017	+1.90 / +3.96%	48.00	50.50	48.00	49.90	49.69	33.27	93,580
11/13/2017	-1.10 / -2.24%	48.50	49.00	48.00	48.00	48.29	32.00	43,590
11/10/2017	+0.10 / +0.20%	49.00	49.20	48.90	49.10	49.00	32.74	16,980
11/9/2017	-0.90 / -1.80%	49.20	49.80	48.70	49.00	48.98	32.67	36,670
11/8/2017	-0.10 / -0.20%	50.00	50.00	49.20	49.90	49.56	33.27	46,170
11/7/2017	+1.00 / +2.04%	49.45	51.00	48.50	50.00	49.64	33.34	44,580
11/6/2017	+0.30 / +0.62%	50.00	50.00	48.20	49.00	48.82	32.67	26,280
11/3/2017	+0.30 / +0.62%	47.50	48.80	47.50	48.70	48.25	32.47	18,280
11/2/2017	-0.60 / -1.22%	48.50	49.40	47.00	48.40	48.38	32.27	23,770
11/1/2017	+0.40 / +0.82%	49.40	49.40	48.30	49.00	48.96	32.67	44,650
10/31/2017	-0.40 / -0.82%	50.00	50.00	48.00	48.60	48.25	32.40	40,620
10/30/2017	-0.40 / -0.81%	49.40	49.40	48.50	49.00	49.06	32.67	12,800
10/27/2017	+0.90 / +1.86%	48.40	49.80	48.40	49.40	49.09	32.94	17,090
10/26/2017	-0.50 / -1.02%	48.40	49.70	48.40	48.50	48.70	32.34	56,550
10/25/2017	-2.00 / -3.92%	51.00	51.00	49.00	49.00	49.52	32.67	75,370
10/24/2017	0.00 / 0.00%	50.00	51.00	49.50	51.00	50.20	34.00	34,960
10/23/2017	-1.60 / -3.04%	52.20	53.70	50.80	51.00	51.57	34.00	81,010
10/20/2017	-1.70 / -3.13%	54.00	54.00	52.60	52.60	52.73	35.07	47,630
10/19/2017	+0.80 / +1.50%	52.80	54.30	51.80	54.30	52.62	36.20	124,630
10/18/2017	-2.50 / -4.46%	55.90	56.00	53.50	53.50	54.50	35.67	136,220
10/17/2017	0.00 / 0.00%	56.00	56.50	55.70	56.00	55.96	37.34	47,090
10/16/2017	-0.40 / -0.71%	56.00	57.00	55.70	56.00	56.09	37.34	109,000
10/13/2017	+1.90 / +3.49%	54.20	56.40	54.20	56.40	55.96	37.60	207,000
10/12/2017	+1.50 / +2.83%	53.00	54.50	52.40	54.50	53.10	36.34	262,640
10/11/2017	-0.20 / -0.38%	53.50	53.50	52.50	53.00	52.79	35.34	193,560

<<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