Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/15/2021	+0.25 / +1.25%	20.40	20.40	19.90	20.25	20.12	18.72	571,600
9/14/2021	+0.20 / +1.01%	19.50	20.50	19.40	20.00	20.02	18.49	632,000
9/13/2021	+0.60 / +3.13%	19.20	20.30	18.80	19.80	19.28	18.30	663,300
9/10/2021	0.00 / 0.00%	19.40	19.40	18.70	19.20	19.05	17.75	599,700
9/9/2021	-0.20 / -1.03%	19.00	19.70	19.00	19.20	19.16	17.75	460,400
9/8/2021	-0.20 / -1.02%	19.60	19.60	18.30	19.40	19.27	17.93	307,700
9/7/2021	-0.15 / -0.76%	19.90	19.90	19.40	19.60	19.54	18.12	380,600
9/6/2021	-0.30 / -1.50%	20.05	20.05	19.50	19.75	19.63	18.26	557,800
9/1/2021	+0.25 / +1.26%	20.00	20.10	19.40	20.05	19.69	18.53	417,500
8/31/2021	-0.45 / -2.22%	19.95	20.25	19.70	19.80	19.88	18.30	568,000
8/30/2021	-0.65 / -3.11%	21.15	21.15	20.00	20.25	20.15	18.72	967,500
8/27/2021	+0.20 / +0.97%	21.00	21.00	19.70	20.90	20.37	19.32	358,800
8/26/2021	+0.75 / +3.76%	20.45	21.00	19.95	20.70	20.34	19.14	312,600

<<Previous 30 days Next 30 days>>

ABS News

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
19/08	ABS: Reminder of information disclosure

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
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%