Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2017	-0.10 / -0.32%	30.90	31.35	30.50	30.90	31.00	17.58	1,376,350
5/11/2017	+1.25 / +4.20%	29.85	31.00	29.80	31.00	30.39	17.64	2,200,480
5/10/2017	+1.15 / +4.02%	28.60	30.50	28.60	29.75	29.55	16.93	2,333,650
5/9/2017	+0.05 / +0.18%	28.75	29.20	28.10	28.60	28.53	16.27	1,536,630
5/8/2017	+0.55 / +1.96%	28.60	29.30	28.40	28.55	28.78	16.25	2,631,820
5/5/2017	+1.00 / +3.70%	27.05	28.50	27.00	28.00	27.75	15.93	1,834,810
5/4/2017	-0.60 / -2.17%	28.00	28.10	26.95	27.00	27.44	15.36	1,878,120
5/3/2017	+1.80 / +6.98%	26.00	27.60	26.00	27.60	27.05	15.71	3,829,480
4/28/2017	+0.25 / +0.98%	25.50	25.80	25.20	25.80	25.57	14.68	767,910
4/27/2017	+0.15 / +0.59%	25.60	25.80	25.40	25.55	25.59	14.54	733,410
4/26/2017	+0.40 / +1.60%	25.05	25.70	24.95	25.40	25.34	14.45	1,015,430
4/25/2017	0.00 / 0.00%	25.00	25.20	24.85	25.00	25.00	14.23	444,610
4/24/2017	+0.15 / +0.60%	24.80	25.20	24.60	25.00	25.02	14.23	534,910
4/21/2017	-0.15 / -0.60%	25.20	25.25	24.65	24.85	24.95	14.14	624,170
4/20/2017	0.00 / 0.00%	25.00	25.35	24.80	25.00	25.11	14.23	615,600
4/19/2017	0.00 / 0.00%	25.00	25.30	24.90	25.00	25.11	14.23	658,430
4/18/2017	+0.70 / +2.88%	24.40	25.00	24.10	25.00	24.50	14.23	1,034,500
4/17/2017	-1.05 / -4.14%	25.50	25.75	24.30	24.30	25.02	13.83	1,397,130
4/14/2017	-0.05 / -0.20%	25.30	25.60	24.80	25.35	25.19	14.43	1,625,680
4/13/2017	-0.60 / -2.31%	26.00	26.60	25.40	25.40	26.11	14.45	1,463,000
4/12/2017	+0.50 / +1.96%	25.50	26.20	25.30	26.00	25.85	14.80	2,746,840
4/11/2017	-0.20 / -0.78%	25.75	25.90	25.40	25.50	25.67	14.51	2,071,730
4/10/2017	+0.35 / +1.38%	25.50	25.85	25.50	25.70	25.67	14.62	1,734,730
4/7/2017	+0.25 / +1.00%	25.70	25.70	25.15	25.35	25.35	14.43	2,062,950
4/5/2017	+0.30 / +1.21%	24.95	25.45	24.90	25.10	25.27	14.28	2,565,740
4/4/2017	+0.60 / +2.48%	24.40	24.90	24.10	24.80	24.55	14.11	963,720
4/3/2017	-0.30 / -1.22%	24.70	24.70	24.20	24.20	24.30	13.77	531,880
3/31/2017	+0.15 / +0.62%	24.30	24.80	24.20	24.50	24.54	13.94	666,400
3/30/2017	+0.35 / +1.46%	24.20	24.45	24.00	24.35	24.22	13.86	1,379,080
3/29/2017	+0.25 / +1.05%	23.75	24.35	23.75	24.00	24.14	13.66	810,850

<<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%