Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2017	+1.40 / +2.88%	48.50	50.50	48.50	50.00	49.82	32.23	116,120
8/9/2017	-1.90 / -3.76%	50.50	50.90	48.50	48.60	49.49	31.33	126,490
8/8/2017	-1.00 / -1.94%	51.10	51.40	50.40	50.50	50.71	32.56	126,100
8/7/2017	+0.20 / +0.39%	51.50	51.90	51.10	51.50	51.40	33.20	153,760
8/4/2017	-0.40 / -0.77%	51.00	51.80	50.90	51.30	51.24	33.07	159,410
8/3/2017	-0.10 / -0.19%	50.70	51.90	50.70	51.70	51.38	33.33	123,850
8/2/2017	0.00 / 0.00%	51.50	52.40	50.80	51.80	51.65	33.40	112,460
8/1/2017	-0.30 / -0.58%	52.10	52.10	50.70	51.80	51.49	33.40	137,340
7/31/2017	-0.40 / -0.76%	53.10	53.10	50.60	52.10	52.38	33.59	80,440
7/28/2017	-0.30 / -0.57%	53.40	53.40	52.00	52.50	52.34	33.85	70,730
7/27/2017	+0.30 / +0.57%	53.50	53.90	52.50	52.80	53.04	34.04	133,220
7/26/2017	+1.70 / +3.35%	50.80	52.50	50.70	52.50	51.69	33.85	261,930
7/25/2017	+0.40 / +0.79%	51.30	51.30	50.40	50.80	50.75	32.75	69,540
7/24/2017	-0.80 / -1.56%	49.50	51.00	49.50	50.40	50.05	32.49	203,160
7/21/2017	0.00 / 0.00%	51.50	52.50	50.40	51.20	51.17	33.01	138,210
7/20/2017	0.00 / 0.00%	50.00	51.90	49.80	51.20	50.33	33.01	107,930
7/19/2017	+2.30 / +4.70%	48.30	52.00	48.30	51.20	49.98	33.01	116,710
7/18/2017	-2.10 / -4.12%	50.50	52.50	48.60	48.90	50.06	31.53	401,130
7/17/2017	-3.00 / -5.56%	54.00	54.00	51.00	51.00	51.96	32.88	207,010
7/14/2017	-0.50 / -0.92%	54.80	55.00	52.50	54.00	53.52	34.81	314,480
7/13/2017	+0.60 / +1.11%	54.00	54.90	54.00	54.50	54.40	35.14	303,080
7/12/2017	+1.00 / +1.89%	53.80	54.80	53.00	53.90	54.14	34.75	321,890
7/11/2017	+0.20 / +0.38%	51.50	53.00	51.50	52.90	52.42	34.10	216,170
7/10/2017	-0.80 / -1.50%	53.60	53.60	51.80	52.70	52.31	33.98	245,430
7/7/2017	+0.40 / +0.75%	53.50	55.00	53.40	53.50	54.27	34.49	249,290
7/6/2017	+0.30 / +0.57%	54.00	54.00	53.00	53.10	53.42	34.23	161,370
7/5/2017	+0.70 / +1.34%	52.00	52.80	51.60	52.80	52.34	34.04	191,240
7/4/2017	-0.90 / -1.70%	53.50	53.50	51.50	52.10	51.99	33.59	293,460
7/3/2017	-1.20 / -2.21%	53.10	54.20	52.70	53.00	53.20	34.17	123,320
6/30/2017	-1.20 / -2.17%	55.00	56.00	54.00	54.20	54.73	34.94	114,470

<<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