Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2016	-1.20 / -3.92%	30.10	30.60	29.40	29.40	29.76	12.00	322,620
7/18/2016	-1.90 / -5.85%	32.20	32.40	30.60	30.60	31.17	12.49	346,430
7/15/2016	-1.00 / -2.99%	33.50	33.50	32.00	32.50	32.55	13.27	261,290
7/14/2016	-0.20 / -0.59%	33.70	34.60	33.50	33.50	34.13	13.68	278,290
7/13/2016	0.00 / 0.00%	33.70	34.10	33.70	33.70	33.82	13.76	176,120
7/12/2016	+0.70 / +2.12%	33.30	33.70	32.50	33.70	32.98	13.76	94,230
7/11/2016	-1.20 / -3.51%	34.20	34.50	32.10	33.00	33.58	13.47	239,730
7/8/2016	+0.80 / +2.40%	33.40	34.30	33.40	34.20	33.90	13.96	365,410
7/7/2016	-0.40 / -1.18%	34.00	34.00	32.70	33.40	33.06	13.64	506,940
7/6/2016	-0.60 / -1.74%	33.30	34.10	33.30	33.80	33.86	13.80	146,380
7/5/2016	-0.80 / -2.27%	35.00	35.00	33.80	34.40	34.33	14.04	199,290
7/4/2016	-0.10 / -0.28%	35.70	35.80	34.80	35.20	35.08	14.37	200,710
7/1/2016	+0.60 / +1.73%	35.50	35.70	34.70	35.30	35.29	14.41	667,090
6/30/2016	+0.90 / +2.66%	34.30	35.90	33.80	34.70	34.94	14.17	252,630
6/29/2016	+1.20 / +3.68%	33.20	34.00	33.00	33.80	33.47	13.80	213,940
6/28/2016	-0.60 / -1.81%	33.20	33.20	32.50	32.60	32.71	13.31	533,220
6/27/2016	-0.60 / -1.78%	33.30	33.80	31.60	33.20	32.59	13.55	191,560
6/24/2016	-1.00 / -2.87%	34.20	34.60	32.40	33.80	33.48	13.80	565,180
6/23/2016	+0.90 / +2.65%	34.30	34.90	34.00	34.80	34.65	14.21	198,870
6/22/2016	-0.10 / -0.29%	34.00	34.40	33.30	33.90	33.88	13.84	262,780
6/21/2016	+1.10 / +3.34%	32.50	34.40	32.50	34.00	33.54	13.88	260,680
6/20/2016	+1.40 / +4.44%	32.00	32.90	31.50	32.90	32.04	13.43	167,470
6/17/2016	+0.70 / +2.27%	30.80	32.20	30.80	31.50	31.50	12.86	361,660
6/16/2016	-0.50 / -1.60%	32.30	32.30	30.80	30.80	31.59	12.57	319,560
6/15/2016	+2.00 / +6.83%	30.20	31.30	29.50	31.30	30.78	12.78	248,420
6/14/2016	+1.30 / +4.64%	28.00	29.30	27.60	29.30	28.38	11.96	193,470
6/13/2016	-0.70 / -2.44%	28.20	28.80	27.80	28.00	28.37	11.43	176,040
6/10/2016	+0.70 / +2.50%	27.80	29.40	27.80	28.70	28.40	11.72	204,960
6/9/2016	+0.30 / +1.08%	27.90	28.00	27.40	28.00	27.82	11.43	190,460
6/8/2016	+1.30 / +4.92%	26.50	28.00	26.50	27.70	27.59	11.31	241,890

<<Previous 30 days Next 30 days>>

ITD News

30/10	ITD: BOD resolution dated October 28, 2024
18/09	ITD: Change in personnel
17/09	ITD: Report Insider Transaction
27/08	ITD: Signing an audit service agreement
27/08	ITD: Change in the 32nd Business Registration Certificate