Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2016	+0.40 / +1.39%	28.80	29.90	28.80	29.20	29.38	15.42	354,685
9/14/2016	-0.20 / -0.69%	29.10	29.80	27.10	28.80	28.72	15.21	1,159,781
9/13/2016	-3.00 / -9.38%	32.00	32.00	28.80	29.00	30.00	15.32	518,713
9/12/2016	-0.90 / -2.74%	32.60	32.80	32.00	32.00	32.50	16.90	153,625
9/9/2016	0.00 / 0.00%	32.60	32.90	32.20	32.90	32.71	17.38	189,360
9/8/2016	-0.10 / -0.30%	32.60	33.00	32.50	32.90	32.64	17.38	116,740
9/7/2016	0.00 / 0.00%	32.70	33.00	32.40	33.00	33.00	17.43	289,105
9/6/2016	-0.10 / -0.30%	33.00	33.00	32.60	33.00	32.91	17.43	153,709
9/5/2016	+0.10 / +0.30%	33.00	33.10	32.20	33.10	32.88	17.48	123,611
9/1/2016	+0.10 / +0.30%	32.70	33.00	32.50	33.00	32.88	17.43	100,560
8/31/2016	-0.20 / -0.60%	33.00	33.20	32.90	32.90	33.07	17.38	93,636
8/30/2016	0.00 / 0.00%	32.90	33.20	32.80	33.10	32.98	17.48	53,830
8/29/2016	0.00 / 0.00%	33.10	33.20	32.50	33.10	32.97	17.48	351,255
8/26/2016	-0.50 / -1.49%	33.40	33.80	33.10	33.10	33.41	17.48	279,477
8/25/2016	-0.30 / -0.88%	34.00	34.00	30.60	33.60	33.67	17.75	83,940
8/24/2016	+0.10 / +0.30%	33.80	34.00	33.70	33.90	33.88	17.91	271,432
8/23/2016	+0.50 / +1.50%	33.50	33.90	33.10	33.80	33.56	17.85	231,642
8/22/2016	-0.50 / -1.48%	33.50	33.60	33.10	33.30	33.23	17.59	139,300
8/19/2016	-0.40 / -1.17%	34.20	34.30	33.80	33.80	34.20	17.85	176,877
8/18/2016	+0.20 / +0.59%	34.30	34.60	33.70	34.20	34.01	18.06	287,911
8/17/2016	-0.10 / -0.29%	34.20	34.40	33.90	34.00	34.12	17.96	501,536
8/16/2016	+0.10 / +0.29%	34.00	34.60	30.60	34.10	34.27	18.01	399,442
8/15/2016	0.00 / 0.00%	34.00	34.20	34.00	34.00	34.07	17.96	326,875
8/12/2016	+0.40 / +1.19%	33.30	34.00	33.00	34.00	33.10	17.96	558,906
8/11/2016	-0.60 / -1.75%	34.30	34.40	33.30	33.60	33.86	17.75	516,123
8/10/2016	+0.10 / +0.29%	34.30	34.80	34.20	34.20	34.46	18.06	363,845
8/9/2016	+0.90 / +2.71%	33.40	34.10	33.30	34.10	33.65	18.01	354,308
8/8/2016	+0.10 / +0.30%	33.40	33.40	33.00	33.20	33.12	17.54	167,000
8/5/2016	0.00 / 0.00%	33.00	33.30	33.00	33.10	33.09	17.48	306,275
8/4/2016	0.00 / 0.00%	33.10	33.70	29.80	33.10	33.19	17.48	422,464

<<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%