Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/26/2018	+1.30 / +2.83%	46.00	47.30	45.60	47.30	46.44	9.13	2,905,607
3/23/2018	-1.00 / -2.13%	47.00	47.00	44.50	46.00	45.68	8.88	6,771,713
3/22/2018	-0.90 / -1.88%	47.90	48.10	46.80	47.00	47.30	9.07	5,912,605
3/21/2018	-0.50 / -1.03%	48.40	48.80	47.50	47.90	48.05	9.25	6,370,414
3/20/2018	-3.30 / -6.38%	47.50	48.50	47.00	48.40	47.91	9.34	4,810,584
3/19/2018	+1.30 / +2.58%	51.00	51.70	50.60	51.70	51.08	9.07	11,900,472
3/16/2018	+1.00 / +2.02%	49.80	50.70	49.50	50.40	50.17	8.84	4,163,711
3/15/2018	+0.20 / +0.41%	49.30	49.60	48.60	49.40	49.27	8.67	4,071,545
3/14/2018	0.00 / 0.00%	50.50	51.00	49.00	49.20	49.38	8.63	3,059,714
3/13/2018	+0.60 / +1.23%	48.70	49.20	48.00	49.20	48.66	8.63	3,693,159
3/12/2018	+1.80 / +3.85%	47.00	48.60	47.00	48.60	48.21	8.53	4,956,538
3/9/2018	+1.50 / +3.31%	45.50	46.90	45.50	46.80	46.47	8.21	4,829,492
3/8/2018	+0.10 / +0.22%	45.80	45.80	45.00	45.30	45.34	7.95	11,157,195
3/7/2018	-0.70 / -1.53%	46.00	46.40	44.90	45.20	45.59	7.93	5,057,232
3/6/2018	+1.90 / +4.32%	44.00	45.90	44.00	45.90	45.14	8.05	4,279,645
3/5/2018	-2.50 / -5.38%	46.50	47.10	44.00	44.00	45.99	7.72	6,216,135
3/2/2018	+0.50 / +1.09%	46.00	46.70	45.20	46.50	45.91	8.16	5,276,337
3/1/2018	-1.00 / -2.13%	47.00	47.50	45.70	46.00	46.57	8.07	6,883,358
2/28/2018	+0.60 / +1.29%	46.50	47.40	45.80	47.00	46.91	8.25	4,342,217
2/27/2018	+1.10 / +2.43%	45.40	46.50	45.40	46.40	46.03	8.14	4,121,214
2/26/2018	+0.60 / +1.34%	44.80	46.20	44.80	45.30	45.32	7.95	10,092,941
2/23/2018	+0.50 / +1.13%	44.20	45.00	43.90	44.70	44.53	7.84	4,133,818
2/22/2018	-0.30 / -0.67%	44.80	45.00	43.90	44.20	44.46	7.76	3,781,023
2/21/2018	+0.80 / +1.83%	43.70	45.30	43.70	44.50	44.79	7.81	3,327,915
2/13/2018	+1.70 / +4.05%	42.50	44.10	42.30	43.70	43.22	7.67	5,453,039
2/12/2018	+2.10 / +5.26%	40.70	42.00	40.70	42.00	41.29	7.37	2,149,455
2/9/2018	+0.40 / +1.01%	36.50	40.20	36.50	39.90	38.80	7.00	3,861,562
2/8/2018	-1.20 / -2.95%	40.70	41.20	39.50	39.50	40.06	6.93	2,076,899
2/7/2018	+1.80 / +4.63%	39.10	41.90	39.10	40.70	40.63	7.14	2,630,449
2/6/2018	-1.10 / -2.75%	38.60	39.50	36.10	38.90	37.30	6.83	7,371,750

<<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