Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2019	-0.35 / -1.60%	21.80	21.80	21.50	21.50	21.65	15.43	4,060
10/24/2019	+0.15 / +0.69%	21.80	21.90	21.40	21.85	21.64	15.68	3,790
10/23/2019	+0.60 / +2.84%	21.10	21.75	21.10	21.70	21.58	15.57	9,590
10/22/2019	-0.80 / -3.65%	21.90	21.95	21.00	21.10	21.41	15.14	37,220
10/21/2019	+0.05 / +0.23%	21.90	21.90	21.75	21.90	21.86	15.72	1,080
10/18/2019	-0.05 / -0.23%	21.80	21.90	21.50	21.85	21.65	15.68	306,220
10/17/2019	-0.20 / -0.90%	22.10	22.10	21.80	21.90	21.96	15.72	4,600
10/16/2019	0.00 / 0.00%	22.10	22.10	21.90	22.10	22.05	15.86	2,800
10/15/2019	0.00 / 0.00%	22.40	22.40	21.90	22.10	22.00	15.86	288,410
10/14/2019	+0.30 / +1.38%	21.80	22.10	21.80	22.10	21.98	15.86	9,920
10/11/2019	0.00 / 0.00%	21.80	21.80	21.50	21.80	21.54	15.64	17,270
10/10/2019	+0.05 / +0.23%	21.75	21.95	21.60	21.80	21.71	15.64	26,860
10/9/2019	+0.25 / +1.16%	21.55	21.80	21.50	21.75	21.64	15.61	15,250
10/8/2019	-0.10 / -0.46%	21.60	21.65	21.50	21.50	21.58	15.43	8,620
10/7/2019	-0.05 / -0.23%	21.50	21.60	21.40	21.60	21.43	15.50	4,900
10/4/2019	+0.20 / +0.93%	21.45	21.65	21.30	21.65	21.45	15.54	19,810
10/3/2019	+0.05 / +0.23%	21.30	21.80	21.30	21.45	21.36	15.39	16,340
10/2/2019	+0.10 / +0.47%	21.70	21.70	21.30	21.40	21.53	15.36	13,340
10/1/2019	+0.05 / +0.24%	21.25	21.75	21.25	21.30	21.56	15.29	5,520
9/30/2019	-0.10 / -0.47%	21.35	21.70	21.25	21.25	21.33	15.25	58,970
9/27/2019	-0.25 / -1.16%	21.35	21.60	21.15	21.35	21.35	15.32	93,730
9/26/2019	+0.30 / +1.41%	21.80	21.90	21.25	21.60	21.44	15.50	8,350
9/25/2019	-0.20 / -0.93%	21.30	21.60	21.20	21.30	21.25	15.29	20,560
9/24/2019	-0.10 / -0.46%	21.40	21.60	21.20	21.50	21.41	15.43	27,890
9/23/2019	-0.40 / -1.82%	21.60	22.00	21.50	21.60	21.69	15.50	39,970
9/20/2019	-0.20 / -0.90%	22.10	22.40	22.00	22.00	22.06	15.79	32,600
9/19/2019	-0.20 / -0.89%	22.40	22.40	22.05	22.20	22.14	15.93	14,180
9/18/2019	+0.05 / +0.22%	22.50	22.50	22.10	22.40	22.18	16.08	14,250
9/17/2019	-0.25 / -1.11%	22.20	22.50	22.10	22.35	22.24	16.04	18,480
9/16/2019	-0.10 / -0.44%	22.20	22.70	22.15	22.60	22.37	16.22	33,390

<<Previous 30 days Next 30 days>>

C32 News

23/09	C32: Report on change of ownership of major shareholders
20/09	C32: Report affiliated person trade
06/09	C32: Notification Affiliated person trade
05/09	C32: Decision on sanctioning of administrative violations
01/08	C32: BOD resolution dated July 31, 2024