Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2021	+2.50 / +6.43%	39.50	41.45	39.00	41.40	40.09	15.53	16,094,300
5/28/2021	+0.70 / +1.83%	38.20	38.90	38.05	38.90	38.44	14.60	9,896,000
5/27/2021	-0.25 / -0.65%	38.50	39.15	37.90	38.20	38.48	14.33	9,551,700
5/26/2021	+0.45 / +1.18%	38.05	38.65	38.05	38.45	38.46	14.43	10,216,000
5/25/2021	+0.50 / +1.33%	37.50	38.25	37.30	38.00	37.94	14.26	8,757,400
5/24/2021	0.00 / 0.00%	37.85	37.85	37.25	37.50	37.53	14.07	8,083,100
5/21/2021	+0.10 / +0.27%	37.40	38.30	37.30	37.50	37.90	14.07	9,146,500
5/20/2021	+0.80 / +2.19%	36.60	37.50	36.60	37.40	37.24	14.03	12,263,200
5/19/2021	+0.35 / +0.97%	36.20	36.70	35.90	36.60	36.40	13.73	8,143,500
5/18/2021	-0.30 / -0.82%	36.60	36.60	35.90	36.25	35.90	13.60	7,881,100
5/17/2021	+0.10 / +0.27%	37.00	37.20	36.45	36.55	36.45	13.71	11,358,700
5/14/2021	+0.25 / +0.69%	36.40	36.70	36.05	36.45	36.41	13.68	6,671,930
5/13/2021	+0.05 / +0.14%	35.70	36.95	35.70	36.20	36.41	13.58	11,889,300
5/12/2021	+0.35 / +0.98%	35.55	36.15	35.40	36.15	35.69	13.56	9,203,300
5/11/2021	-0.40 / -1.10%	36.40	36.40	35.80	35.80	36.03	13.43	12,777,000
5/10/2021	+1.00 / +2.84%	35.20	36.35	35.20	36.20	36.03	13.58	13,491,300
5/7/2021	+0.40 / +1.15%	34.50	35.40	34.50	35.20	34.92	13.21	13,604,600
5/6/2021	-0.50 / -1.42%	35.30	35.35	34.65	34.80	34.99	13.06	20,231,600
5/5/2021	+0.85 / +2.47%	34.60	35.85	34.60	35.30	35.33	13.24	20,698,400
5/4/2021	-0.20 / -0.58%	34.00	34.75	33.50	34.45	34.29	12.93	13,863,200
4/29/2021	+0.85 / +2.51%	33.80	34.65	33.60	34.65	34.27	13.00	18,300,300
4/28/2021	-0.20 / -0.59%	33.50	34.30	33.40	33.80	33.82	12.68	6,345,200
4/27/2021	+0.70 / +2.10%	33.00	34.00	32.65	34.00	33.37	12.76	6,542,000
4/26/2021	-0.10 / -0.30%	33.40	33.40	32.60	33.30	32.91	12.49	7,119,100
4/23/2021	+0.90 / +2.77%	32.40	33.45	32.10	33.40	32.81	12.53	6,974,500
4/22/2021	-1.10 / -3.27%	33.40	33.60	32.50	32.50	33.06	12.19	8,018,700
4/20/2021	-0.10 / -0.30%	34.00	34.40	33.20	33.60	33.96	12.61	7,397,600
4/19/2021	+0.60 / +1.81%	33.50	33.75	32.80	33.70	33.29	12.64	4,311,900
4/16/2021	-0.75 / -2.22%	33.80	34.05	32.70	33.10	33.28	12.42	8,403,400
4/15/2021	-0.75 / -2.17%	34.65	34.70	33.80	33.85	34.15	12.70	9,686,700

<<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