Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2019	+0.10 / +0.34%	29.40	29.60	29.30	29.50	29.44	6.55	780,600
1/31/2019	+0.10 / +0.34%	29.60	29.80	29.30	29.40	29.56	6.53	1,673,615
1/30/2019	+0.30 / +1.03%	31.00	31.00	29.00	29.30	29.30	6.50	1,764,400
1/29/2019	+0.10 / +0.35%	28.80	29.00	28.60	29.00	28.76	6.44	1,117,572
1/28/2019	-0.30 / -1.03%	29.20	29.30	28.00	28.90	28.99	6.41	996,107
1/25/2019	0.00 / 0.00%	29.80	29.80	29.10	29.20	29.32	6.48	846,698
1/24/2019	+0.10 / +0.34%	29.20	29.50	29.00	29.20	29.25	6.48	1,742,900
1/23/2019	0.00 / 0.00%	29.00	29.20	28.90	29.10	29.05	6.46	1,172,409
1/22/2019	-0.40 / -1.36%	29.70	29.80	29.10	29.10	29.41	6.46	1,857,900
1/21/2019	+0.90 / +3.15%	28.70	30.00	28.70	29.50	29.33	6.55	2,130,600
1/18/2019	-0.30 / -1.04%	29.00	29.00	28.40	28.60	28.69	6.35	1,412,340
1/17/2019	+0.10 / +0.35%	28.90	29.10	28.80	28.90	28.96	6.41	750,605
1/16/2019	-0.30 / -1.03%	29.10	29.30	28.80	28.80	29.00	6.39	12,026,850
1/15/2019	+0.40 / +1.39%	28.20	29.10	26.50	29.10	28.98	6.46	946,900
1/14/2019	-0.20 / -0.69%	28.80	28.90	28.70	28.70	28.76	6.37	1,112,600
1/11/2019	0.00 / 0.00%	29.00	29.10	28.80	28.90	28.97	6.41	1,258,100
1/10/2019	-0.10 / -0.34%	29.00	29.10	28.90	28.90	28.97	6.41	1,377,675
1/9/2019	+0.50 / +1.75%	28.60	29.10	28.50	29.00	28.85	6.44	13,042,091
1/8/2019	-0.20 / -0.70%	31.40	31.40	28.50	28.50	28.57	6.33	855,770
1/7/2019	+0.40 / +1.41%	28.90	28.90	28.50	28.70	28.75	6.37	31,362,641
1/4/2019	+0.20 / +0.71%	28.00	28.50	27.60	28.30	27.95	6.28	2,770,220
1/3/2019	-1.10 / -3.77%	26.30	29.10	26.30	28.10	28.41	6.24	1,965,015
1/2/2019	-0.40 / -1.35%	29.60	29.60	28.90	29.20	29.22	6.48	1,380,524
12/28/2018	+0.20 / +0.68%	29.50	29.60	29.00	29.60	29.42	6.57	2,558,800
12/27/2018	+0.70 / +2.44%	29.40	29.70	29.00	29.40	29.36	6.53	6,599,625
12/26/2018	-0.10 / -0.35%	26.00	29.00	26.00	28.70	28.72	6.37	1,740,519
12/25/2018	-0.20 / -0.69%	28.80	28.80	28.10	28.80	28.49	6.39	4,318,500
12/24/2018	-0.40 / -1.36%	28.00	29.50	28.00	29.00	29.09	6.44	2,606,160
12/21/2018	-0.20 / -0.68%	29.50	29.50	29.10	29.40	29.27	6.53	1,929,600
12/20/2018	0.00 / 0.00%	29.40	29.70	29.30	29.60	29.56	6.57	6,010,173

<<Previous 30 days Next 30 days>>

ACB News

25/04	ACB: Resolution on increasing the charter capital
22/04	ACB: Completing tax payment obligations
16/04	ACB: Stock issuance plan for dividend payment
11/04	ACB: Report affiliated person trade
10/04	ACB: Signing agreements with ACBA

More News

Related Companies

	Volume	Price	Change
ABB	1,124,600	7.60	0.00%
BAB	10,200	11.20	0.90%
BID	3,338,100	35.85	-0.42%
BVB	1,522,000	12.40	0.00%
CTG	4,339,900	38.80	-0.13%
EIB	10,496,600	21.40	1.42%