Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/26/2017	-0.30 / -0.63%	47.50	47.95	47.20	47.20	47.43	31.92	81,750
12/25/2017	-1.30 / -2.66%	48.50	48.50	47.50	47.50	47.81	32.12	90,570
12/22/2017	-0.20 / -0.41%	49.80	49.80	48.40	48.80	48.76	33.00	42,640
12/21/2017	+1.00 / +2.08%	48.30	49.50	48.30	49.00	48.98	33.13	33,730
12/20/2017	-1.50 / -3.03%	49.00	49.90	48.00	48.00	48.30	32.46	75,770
12/19/2017	-0.50 / -1.00%	50.30	50.30	49.00	49.50	49.56	33.47	49,520
12/18/2017	0.00 / 0.00%	49.00	50.10	48.90	50.00	49.23	33.81	68,860
12/15/2017	+1.00 / +2.04%	49.00	50.00	48.50	50.00	49.22	33.81	39,640
12/14/2017	-0.50 / -1.01%	48.60	49.50	48.30	49.00	48.60	33.13	44,960
12/13/2017	+0.50 / +1.02%	50.50	50.50	48.10	49.50	49.05	33.47	8,990
12/12/2017	0.00 / 0.00%	49.00	51.00	47.50	49.00	48.97	33.13	94,290
12/11/2017	-1.80 / -3.54%	49.50	50.80	49.00	49.00	49.65	33.13	46,040
12/8/2017	+1.10 / +2.21%	51.10	51.10	49.50	50.80	49.84	34.35	27,850
12/7/2017	-0.30 / -0.60%	50.00	51.50	49.00	49.70	50.07	33.61	81,300
12/6/2017	-2.00 / -3.85%	50.80	51.30	49.90	50.00	50.50	33.81	170,580
12/5/2017	-0.70 / -1.33%	53.00	53.40	51.00	52.00	52.01	35.16	86,510
12/4/2017	+0.90 / +1.74%	52.80	53.90	52.20	52.70	53.07	35.63	181,390
12/1/2017	+0.80 / +1.57%	51.80	52.50	51.30	51.80	51.84	35.03	284,220
11/30/2017	+1.80 / +3.66%	50.00	52.00	49.60	51.00	51.07	34.49	347,960
11/29/2017	+0.30 / +0.61%	48.90	49.20	48.60	49.20	48.90	33.27	56,490
11/28/2017	0.00 / 0.00%	49.40	49.40	48.70	48.90	49.02	33.07	18,590
11/27/2017	+0.40 / +0.82%	48.50	49.00	47.60	48.90	48.78	33.07	28,850
11/24/2017	0.00 / 0.00%	48.20	50.00	47.50	48.50	47.84	32.79	119,360
11/23/2017	-0.50 / -1.02%	49.00	49.50	48.40	48.50	48.75	32.79	63,110
11/22/2017	-0.50 / -1.01%	49.00	49.00	48.80	49.00	48.90	33.13	44,960
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

<<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