Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2021	+0.80 / +4.06%	19.80	20.55	19.75	20.50	20.29	19.42	1,976,900
10/26/2021	+0.20 / +1.03%	19.55	19.70	19.20	19.70	19.51	18.66	991,600
10/25/2021	+0.30 / +1.56%	19.00	19.50	19.00	19.50	19.30	18.47	1,018,400
10/22/2021	-0.25 / -1.29%	19.30	19.60	19.00	19.20	19.23	18.18	819,000
10/21/2021	+0.15 / +0.78%	19.00	20.00	19.00	19.45	19.49	18.42	672,000
10/20/2021	-0.25 / -1.28%	19.55	19.55	18.80	19.30	19.08	18.28	1,799,200
10/19/2021	-0.35 / -1.76%	19.90	20.00	19.30	19.55	19.50	18.52	1,222,400
10/18/2021	-0.80 / -3.86%	20.35	20.80	19.90	19.90	20.17	18.85	1,201,000
10/15/2021	0.00 / 0.00%	20.80	20.90	20.30	20.70	20.49	19.60	850,100
10/14/2021	+0.40 / +1.97%	20.50	21.00	20.35	20.70	20.69	19.60	780,400
10/13/2021	+0.30 / +1.50%	20.05	20.50	19.90	20.30	20.24	19.23	848,000
10/12/2021	+0.10 / +0.50%	20.05	20.25	19.50	20.00	19.78	18.94	726,000
10/11/2021	-0.65 / -3.16%	20.55	20.55	19.65	19.90	19.97	18.85	1,026,800
10/8/2021	0.00 / 0.00%	20.80	21.80	20.30	20.55	21.05	19.46	1,263,900
10/7/2021	+1.30 / +6.75%	19.20	20.55	18.95	20.55	20.14	19.46	2,288,600
10/6/2021	+0.40 / +2.12%	19.00	19.40	18.80	19.25	18.97	18.23	944,700
10/5/2021	-0.85 / -4.31%	19.80	19.80	18.80	18.85	19.06	17.85	1,460,100
10/4/2021	+0.05 / +0.25%	19.60	20.45	18.50	19.70	19.09	18.66	2,994,800
10/1/2021	-1.30 / -6.21%	21.00	21.00	19.50	19.65	19.92	18.61	1,462,900
9/30/2021	+0.55 / +2.70%	20.50	21.75	20.50	20.95	21.18	19.84	897,600
9/29/2021	-1.55 / -6.90%	20.90	22.10	20.90	20.90	20.95	19.32	2,158,200
9/28/2021	-1.65 / -6.85%	23.00	23.50	22.45	22.45	22.65	20.75	1,192,000
9/27/2021	+1.10 / +4.78%	23.50	24.60	23.00	24.10	24.11	22.28	3,073,300
9/24/2021	+1.50 / +6.98%	21.70	23.00	20.40	23.00	22.32	21.26	2,431,500
9/23/2021	+1.40 / +6.97%	21.50	21.50	21.00	21.50	21.50	19.88	1,732,100
9/22/2021	+1.30 / +6.91%	19.10	20.10	19.10	20.10	19.97	18.58	1,815,300
9/21/2021	-0.60 / -3.09%	19.10	19.10	18.40	18.80	18.62	17.38	1,050,800
9/20/2021	-0.70 / -3.48%	20.10	20.10	19.00	19.40	19.35	17.93	847,600
9/17/2021	+0.30 / +1.52%	20.00	20.20	19.80	20.10	20.00	18.58	464,600
9/16/2021	-0.45 / -2.22%	20.25	20.25	19.70	19.80	20.02	18.30	535,300

<<Previous 30 days Next 30 days>>

ABS News

13/11	ABS: Approval for transaction with related party
07/10	ABS: Change in Personnel
17/09	ABS: Termination of tax enforcement
09/09	ABS: Decision on enforcement of tax penalty
20/08	ABS: BOD resolution dated August 16, 2024

More News

Related Companies

	Volume	Price	Change
AAA	707,300	8.51	0.12%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BMP	268,600	123.60	3.87%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%
CSV	1,601,700	37.05	-1.07%