Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2021	-1.50 / -5.66%	26.30	26.50	24.90	25.00	25.79	23.68	1,039,200
11/23/2021	+0.25 / +0.95%	24.50	26.50	24.45	26.50	24.92	25.10	2,723,600
11/22/2021	-1.95 / -6.91%	27.90	27.90	26.25	26.25	26.42	24.86	2,602,700
11/19/2021	-1.00 / -3.42%	29.00	29.00	27.20	28.20	28.09	26.71	3,092,300
11/18/2021	+0.85 / +3.00%	28.35	29.50	27.80	29.20	28.57	27.66	2,229,300
11/17/2021	-0.75 / -2.58%	28.90	29.00	28.30	28.35	28.55	26.85	1,810,000
11/16/2021	+0.55 / +1.93%	28.70	29.70	28.00	29.10	29.00	27.56	2,055,000
11/15/2021	+1.85 / +6.93%	26.50	28.55	26.50	28.55	27.92	27.04	3,387,200
11/12/2021	-1.55 / -5.49%	28.20	28.20	26.50	26.70	27.21	25.29	3,873,100
11/11/2021	+0.05 / +0.18%	28.50	29.00	27.70	28.25	28.13	26.76	2,919,800
11/10/2021	+1.00 / +3.68%	26.50	28.60	26.20	28.20	27.48	26.71	2,505,900
11/9/2021	+1.20 / +4.62%	27.80	27.80	26.30	27.20	27.01	25.76	3,644,100
11/8/2021	+1.70 / +7.00%	25.50	26.00	25.00	26.00	25.90	24.62	2,865,400
11/5/2021	+1.55 / +6.81%	22.70	24.30	22.00	24.30	23.49	23.01	3,511,000
11/4/2021	+1.15 / +5.32%	22.00	23.00	21.85	22.75	22.37	21.55	2,054,900
11/3/2021	+0.05 / +0.23%	23.05	23.05	21.60	21.60	22.81	20.46	5,087,800
11/2/2021	+1.40 / +6.95%	20.15	21.55	19.95	21.55	21.18	20.41	3,330,700
11/1/2021	+0.10 / +0.50%	20.20	20.50	19.95	20.15	20.21	19.08	1,545,100
10/29/2021	-0.55 / -2.67%	20.50	20.50	19.90	20.05	20.17	18.99	1,746,300
10/28/2021	+0.10 / +0.49%	20.50	21.00	20.50	20.60	20.67	19.51	1,337,300
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

<<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%