Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2016	-1.20 / -4.08%	29.50	29.60	28.20	28.20	28.86	14.89	340,430
11/30/2016	0.00 / 0.00%	29.40	29.50	29.00	29.40	29.31	15.53	270,300
11/29/2016	0.00 / 0.00%	29.30	29.50	29.00	29.40	29.30	15.53	184,960
11/28/2016	-0.50 / -1.67%	29.90	30.00	28.80	29.40	29.33	15.53	172,720
11/25/2016	+29.90 / +0.00%	31.10	31.10	29.90	29.90	30.57	15.79	594,710
11/17/2016	+0.50 / +1.74%	28.80	29.30	28.50	29.30	28.80	15.48	340,836
11/16/2016	-0.10 / -0.35%	28.90	29.00	28.60	28.80	28.69	15.21	120,220
11/15/2016	+0.10 / +0.35%	28.80	28.90	27.00	28.90	28.28	15.26	176,900
11/14/2016	-0.20 / -0.69%	28.80	29.00	28.50	28.80	29.00	15.21	222,070
11/11/2016	-0.10 / -0.34%	29.10	29.30	28.80	29.00	29.07	15.32	86,600
11/10/2016	+0.10 / +0.34%	29.20	29.40	29.00	29.10	29.16	15.37	213,795
11/9/2016	-0.30 / -1.02%	29.30	29.70	28.30	29.00	28.80	15.32	229,135
11/8/2016	-0.20 / -0.68%	29.50	29.90	29.20	29.30	29.36	15.48	177,410
11/7/2016	+1.10 / +3.87%	28.60	29.50	28.10	29.50	28.53	15.58	326,065
11/4/2016	0.00 / 0.00%	28.60	28.70	28.30	28.40	28.43	15.00	131,760
11/3/2016	-0.60 / -2.07%	29.20	29.50	28.10	28.40	28.59	15.00	225,005
11/2/2016	-0.50 / -1.69%	29.50	29.50	29.00	29.00	29.28	15.32	102,420
11/1/2016	0.00 / 0.00%	29.60	29.60	29.00	29.50	29.35	15.58	93,211
10/31/2016	0.00 / 0.00%	29.60	29.70	29.20	29.50	29.50	15.58	153,400
10/28/2016	-0.10 / -0.34%	29.60	29.80	29.30	29.50	29.58	15.58	238,310
10/27/2016	-0.10 / -0.34%	29.70	30.00	29.30	29.60	29.68	15.63	175,410
10/26/2016	+0.10 / +0.34%	29.30	29.70	29.00	29.70	29.35	15.69	3,425,412
10/25/2016	-0.20 / -0.67%	29.00	29.90	29.00	29.60	29.63	15.63	215,800
10/24/2016	-0.20 / -0.67%	30.00	30.60	29.70	29.80	29.94	15.74	103,396
10/21/2016	-0.80 / -2.60%	30.80	31.00	30.00	30.00	30.41	15.85	579,495
10/20/2016	-0.30 / -0.96%	31.20	31.20	30.50	30.80	30.92	16.27	390,384
10/19/2016	0.00 / 0.00%	31.10	31.30	31.10	31.10	31.17	16.43	235,906
10/18/2016	+0.20 / +0.65%	31.00	31.60	30.30	31.10	30.99	16.43	478,435
10/17/2016	-0.50 / -1.59%	31.40	31.40	30.70	30.90	30.99	16.32	157,080
10/14/2016	0.00 / 0.00%	31.40	31.50	31.30	31.40	31.36	16.59	240,706

<<Previous 30 days Next 30 days>>

AAA News

01/10	AAA: Approving the transaction with related parties
24/09	AAA: Report Insider Transaction
20/09	AAA: Sustainability Report 2023 via the website
17/09	AAA: Change in the content of Business Registration Confirmation
11/09	AAA: BOD resolution on buying shares

More News

Related Companies

	Volume	Price	Change
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%