Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2018	-0.85 / -4.08%	20.20	20.90	20.00	20.00	20.12	4.80	3,380
1/17/2018	-0.05 / -0.24%	20.75	20.85	20.75	20.85	20.80	5.00	210
1/16/2018	0.00 / 0.00%	20.60	20.90	20.60	20.90	20.75	5.01	850
1/15/2018	+0.30 / +1.46%	20.90	20.90	20.60	20.90	20.83	5.01	780
1/12/2018	0.00 / 0.00%	20.90	20.90	20.60	20.60	20.75	4.94	540
1/11/2018	+0.10 / +0.49%	20.30	20.60	20.30	20.60	20.45	4.94	900
1/10/2018	+0.30 / +1.49%	20.70	20.70	20.30	20.50	20.55	4.92	4,980
1/9/2018	-0.20 / -0.98%	20.20	20.20	20.20	20.20	20.20	4.85	900
1/8/2018	-0.10 / -0.49%	20.00	20.40	20.00	20.40	20.20	4.89	280
1/5/2018	0.00 / 0.00%	20.50	20.50	20.50	20.50	20.50	4.92	0
1/4/2018	+0.10 / +0.49%	20.20	20.50	20.00	20.50	20.11	4.92	1,840
1/3/2018	+0.30 / +1.49%	20.10	20.50	20.10	20.40	20.20	4.89	990
1/2/2018	-0.10 / -0.50%	20.20	20.50	20.10	20.10	20.45	4.82	1,320
12/29/2017	-0.20 / -0.98%	20.60	20.60	20.20	20.20	20.40	4.85	600
12/28/2017	0.00 / 0.00%	20.40	20.40	20.00	20.40	20.19	4.89	1,040
12/27/2017	-0.10 / -0.49%	20.30	21.00	20.00	20.40	20.20	4.89	3,960
12/26/2017	+0.30 / +1.49%	20.20	20.50	20.20	20.50	20.35	4.92	30
12/25/2017	-0.15 / -0.74%	20.00	20.40	20.00	20.20	20.04	4.85	5,290
12/22/2017	-0.05 / -0.25%	20.10	20.35	20.00	20.35	20.20	4.88	3,710
12/21/2017	-0.10 / -0.49%	20.40	20.40	20.10	20.40	20.33	4.89	270
12/20/2017	0.00 / 0.00%	20.50	20.50	20.50	20.50	20.50	4.92	60
12/19/2017	-0.20 / -0.97%	20.70	20.70	20.00	20.50	20.20	4.92	4,010
12/18/2017	+0.30 / +1.47%	20.70	20.70	20.60	20.70	20.68	4.96	1,010
12/15/2017	+0.40 / +2.00%	20.90	20.90	20.00	20.40	20.18	4.89	5,700
12/14/2017	-1.00 / -4.76%	21.00	21.00	20.00	20.00	20.04	4.80	8,930
12/13/2017	-0.30 / -1.41%	21.00	21.00	20.00	21.00	20.30	5.04	3,990
12/12/2017	0.00 / 0.00%	21.30	21.30	21.30	21.30	21.30	5.11	0
12/11/2017	+0.30 / +1.43%	21.00	21.30	21.00	21.30	21.15	5.11	310
12/8/2017	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	5.04	200
12/7/2017	-0.40 / -1.87%	20.80	21.00	20.70	21.00	20.90	5.04	4,020

<<Previous 30 days Next 30 days>>

ACC News

29/11	ACC: BOD resolution on bank loan
23/10	ACC: 2024 AGM resolution
15/10	ACC: Approving loan at IVB
08/10	ACC: Report on using capital from the offering
07/10	ACC: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%