Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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	658,600	8.47	1.32%
APC	800	6.60	0.00%
APH	55,700	6.36	0.32%
APP	0	7.90	0.00%
BMP	33,500	118.60	-0.75%
BRC	9,200	14.10	0.00%
BRR	0	18.00	0.00%
CSV	330,300	37.30	0.13%