Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2017	+0.50 / +1.54%	32.50	33.05	32.35	33.00	32.65	18.78	2,414,300
5/25/2017	+0.10 / +0.31%	32.40	33.30	32.00	32.50	32.66	18.49	3,634,210
5/24/2017	+2.10 / +6.93%	30.30	32.40	30.30	32.40	31.77	18.44	3,731,670
5/23/2017	+0.30 / +1.00%	30.00	31.00	29.70	30.30	30.35	17.24	2,782,090
5/22/2017	-0.55 / -1.80%	30.70	31.40	30.00	30.00	30.81	17.07	9,242,820
5/19/2017	+1.45 / +4.98%	29.15	30.95	28.90	30.55	29.82	17.38	1,363,210
5/18/2017	-0.55 / -1.85%	29.50	29.80	29.10	29.10	29.48	16.56	992,280
5/17/2017	+0.85 / +2.95%	28.70	29.85	28.30	29.65	29.18	16.87	1,930,620
5/16/2017	-1.50 / -4.95%	30.00	30.10	28.80	28.80	29.48	16.39	3,514,970
5/15/2017	-0.60 / -1.94%	31.20	31.65	30.20	30.30	30.80	17.24	2,671,110
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

<<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%