Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/27/2018	+0.50 / +1.06%	47.00	47.50	46.95	47.50	47.18	32.12	47,990
3/26/2018	0.00 / 0.00%	47.55	47.55	46.15	47.00	46.98	31.78	44,470
3/23/2018	+1.05 / +2.29%	48.00	48.00	45.70	47.00	47.19	31.78	142,780
3/22/2018	-0.15 / -0.33%	45.10	45.95	45.10	45.95	45.82	31.07	56,380
3/21/2018	0.00 / 0.00%	45.10	46.40	45.10	46.10	45.58	31.17	73,870
3/20/2018	-0.20 / -0.43%	44.30	46.20	44.30	46.10	45.67	31.17	22,030
3/19/2018	+0.30 / +0.65%	46.50	46.50	45.00	46.30	45.36	31.31	37,190
3/16/2018	-1.00 / -2.13%	46.50	47.40	45.20	46.00	46.34	31.10	372,580
3/15/2018	0.00 / 0.00%	44.70	47.30	44.70	47.00	46.82	31.78	390,990
3/14/2018	0.00 / 0.00%	47.00	48.40	47.00	47.00	47.63	31.78	22,400
3/13/2018	+1.70 / +3.75%	45.30	47.00	44.80	47.00	46.25	31.78	71,160
3/12/2018	+1.10 / +2.49%	46.00	46.50	44.30	45.30	45.40	30.63	23,280
3/9/2018	+2.70 / +6.51%	43.00	44.20	41.80	44.20	43.68	29.89	77,000
3/8/2018	+0.50 / +1.22%	41.20	41.50	41.00	41.50	41.32	28.06	447,400
3/7/2018	+1.50 / +3.80%	39.10	41.30	39.10	41.00	39.85	27.72	474,070
3/6/2018	-0.10 / -0.25%	39.90	39.90	39.10	39.50	39.28	26.71	43,710
3/5/2018	-0.40 / -1.00%	40.00	40.00	39.10	39.60	39.39	26.78	38,210
3/2/2018	0.00 / 0.00%	40.00	40.00	39.20	40.00	39.77	27.05	19,890
3/1/2018	0.00 / 0.00%	41.70	41.70	39.00	40.00	39.18	27.05	63,150
2/28/2018	-0.50 / -1.23%	41.00	41.40	40.00	40.00	40.60	27.05	7,610
2/27/2018	-0.80 / -1.94%	41.30	41.30	40.00	40.50	40.55	27.39	25,920
2/26/2018	-0.20 / -0.48%	41.50	41.60	40.50	41.30	41.08	27.93	22,860
2/23/2018	-1.00 / -2.35%	42.50	42.90	41.00	41.50	41.49	28.06	45,620
2/22/2018	0.00 / 0.00%	42.50	43.00	42.50	42.50	42.70	28.74	17,330
2/21/2018	+1.20 / +2.91%	41.40	42.50	41.40	42.50	42.44	28.74	10,390
2/13/2018	+1.30 / +3.25%	40.00	41.30	40.00	41.30	40.58	27.93	10,620
2/12/2018	-0.80 / -1.96%	41.90	41.90	40.00	40.00	40.11	27.05	12,740
2/9/2018	-0.05 / -0.12%	40.50	40.95	40.00	40.80	40.49	27.59	19,510
2/8/2018	+2.65 / +6.94%	38.50	40.85	38.50	40.85	40.34	27.62	51,290
2/7/2018	+2.20 / +6.11%	37.90	38.20	37.10	38.20	37.66	25.83	48,830

<<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