Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/6/2017	+0.10 / +0.47%	21.00	21.50	20.80	21.40	21.00	5.13	8,570
12/5/2017	-0.60 / -2.74%	21.50	21.50	21.00	21.30	21.03	5.11	9,320
12/4/2017	-0.10 / -0.45%	21.50	22.40	21.50	21.90	21.83	5.25	3,540
12/1/2017	0.00 / 0.00%	22.00	22.00	21.50	22.00	21.95	5.28	4,830
11/30/2017	-0.20 / -0.90%	21.45	22.20	21.45	22.00	21.47	5.28	1,190
11/29/2017	+0.50 / +2.30%	21.60	23.00	21.45	22.20	21.67	5.32	5,870
11/28/2017	-0.10 / -0.46%	21.70	21.70	21.30	21.70	21.59	5.20	5,330
11/27/2017	+0.80 / +3.81%	22.10	22.10	21.00	21.80	21.03	5.23	11,300
11/24/2017	-1.40 / -6.25%	22.00	22.00	21.00	21.00	21.26	5.04	7,380
11/23/2017	+0.40 / +1.82%	21.65	22.40	21.50	22.40	21.71	5.37	2,590
11/22/2017	0.00 / 0.00%	22.00	22.30	21.65	22.00	21.90	5.28	1,710
11/21/2017	-0.10 / -0.45%	22.00	22.00	21.65	22.00	21.91	5.28	1,020

<<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%