Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2018	-0.85 / -2.13%	39.95	39.95	39.05	39.10	39.35	28.42	8,360
7/23/2018	-0.05 / -0.13%	39.10	40.00	39.00	39.95	39.04	29.04	10,860
7/20/2018	-0.75 / -1.84%	39.20	40.45	39.20	40.00	39.73	29.08	7,300
7/19/2018	+0.45 / +1.12%	40.80	40.80	40.30	40.75	40.72	29.62	12,010
7/18/2018	+0.90 / +2.28%	39.95	40.30	39.90	40.30	39.98	29.30	8,980
7/17/2018	+0.60 / +1.55%	39.00	39.40	39.00	39.40	39.20	28.64	3,720
7/16/2018	0.00 / 0.00%	38.75	38.80	38.00	38.80	38.24	28.21	22,340
7/13/2018	+0.30 / +0.78%	38.30	38.80	38.30	38.80	38.31	28.21	3,080
7/12/2018	0.00 / 0.00%	38.50	38.50	37.30	38.50	38.43	27.99	2,290
7/11/2018	0.00 / 0.00%	38.00	38.50	37.60	38.50	37.81	27.99	4,390
7/10/2018	-0.30 / -0.77%	38.80	39.00	38.05	38.50	38.34	27.99	8,060
7/9/2018	+0.30 / +0.78%	39.00	39.00	38.00	38.80	38.42	28.21	128,900
7/6/2018	0.00 / 0.00%	38.50	39.00	38.50	38.50	38.88	27.99	15,150
7/5/2018	-1.40 / -3.51%	40.40	40.40	38.10	38.50	38.73	27.99	84,800
7/4/2018	+0.60 / +1.53%	39.30	39.90	39.30	39.90	39.60	29.01	1,450
7/3/2018	-1.80 / -4.38%	39.85	39.85	39.20	39.30	39.48	28.57	8,410
7/2/2018	-0.60 / -1.44%	41.80	41.80	39.90	41.10	40.00	29.88	8,300
6/29/2018	+1.85 / +4.64%	42.00	42.00	40.00	41.70	41.30	30.31	12,010
6/28/2018	-1.15 / -2.80%	40.00	40.95	39.70	39.85	39.95	28.97	26,860
6/27/2018	+0.50 / +1.23%	40.50	42.00	39.65	41.00	41.25	29.81	84,340
6/26/2018	+0.50 / +1.25%	39.50	40.50	39.50	40.50	40.36	29.44	3,940
6/25/2018	+0.05 / +0.13%	41.00	41.00	39.00	40.00	39.99	29.08	122,920
6/22/2018	0.00 / 0.00%	42.95	42.95	42.30	42.95	42.55	29.04	28,720
6/21/2018	0.00 / 0.00%	42.95	42.95	42.00	42.95	42.58	29.04	8,290
6/20/2018	+0.95 / +2.26%	41.70	42.95	41.50	42.95	42.00	29.04	9,000
6/19/2018	-1.30 / -3.00%	43.30	43.30	41.50	42.00	42.73	28.40	14,930
6/18/2018	+0.45 / +1.05%	42.90	43.30	42.85	43.30	42.99	29.28	26,050
6/15/2018	+0.25 / +0.59%	42.60	42.85	42.30	42.85	42.63	28.97	10,180
6/14/2018	-1.45 / -3.29%	43.20	43.20	42.60	42.60	42.95	28.81	16,090
6/13/2018	+0.05 / +0.11%	44.00	44.05	43.10	44.05	43.37	29.79	6,110

<<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