Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2016	-0.40 / -1.36%	28.60	29.00	28.20	29.00	28.70	6.50	1,100
11/2/2016	-0.10 / -0.34%	30.30	30.30	28.50	29.40	29.12	6.59	1,820
11/1/2016	-0.40 / -1.34%	29.00	29.50	28.50	29.50	29.13	6.61	2,400
10/31/2016	-0.05 / -0.17%	31.00	31.00	29.50	29.90	30.00	6.70	200
10/28/2016	+1.05 / +3.63%	29.95	29.95	29.95	29.95	29.95	6.71	30
10/27/2016	-0.40 / -1.37%	30.90	30.90	28.90	28.90	29.29	6.47	3,380
10/26/2016	-1.10 / -3.62%	30.50	31.00	29.00	29.30	29.24	6.56	1,710
10/25/2016	+0.40 / +1.33%	30.70	30.70	29.05	30.40	30.21	6.81	830
10/24/2016	-0.70 / -2.28%	29.10	30.00	29.10	30.00	29.55	6.72	1,010
10/21/2016	-0.30 / -0.97%	30.10	30.70	30.00	30.70	30.38	6.88	2,680
10/20/2016	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	6.95	200
10/19/2016	-0.20 / -0.64%	30.10	31.00	30.00	31.00	30.53	6.95	5,010
10/18/2016	-0.10 / -0.32%	30.50	31.20	30.00	31.20	30.00	6.99	2,100
10/17/2016	0.00 / 0.00%	31.30	31.30	31.30	31.30	31.30	7.01	30
10/14/2016	+0.50 / +1.62%	31.30	31.30	31.30	31.30	31.30	7.01	10
10/13/2016	0.00 / 0.00%	29.10	30.80	29.10	30.80	30.48	6.90	1,050
10/12/2016	-0.20 / -0.65%	31.50	31.50	30.00	30.80	30.35	6.90	3,130
10/11/2016	-0.40 / -1.27%	31.35	31.35	29.90	31.00	30.90	6.95	610
10/10/2016	+0.40 / +1.29%	32.00	32.00	30.50	31.40	31.48	7.03	630
10/7/2016	-0.30 / -0.96%	30.50	31.00	30.10	31.00	30.86	6.95	2,560
10/6/2016	-0.20 / -0.63%	30.50	31.30	30.50	31.30	30.90	7.01	990
10/5/2016	-0.40 / -1.25%	31.50	31.50	31.50	31.50	31.50	7.06	460
10/4/2016	+1.20 / +3.91%	32.00	32.00	29.60	31.90	30.11	7.15	1,860
10/3/2016	-1.90 / -5.83%	30.70	30.70	30.70	30.70	30.70	6.88	180
9/30/2016	+0.10 / +0.31%	32.50	32.60	30.30	32.60	32.31	7.30	7,830
9/29/2016	-0.30 / -0.91%	32.90	32.90	31.80	32.50	31.84	7.28	4,020
9/28/2016	-0.20 / -0.61%	32.00	32.80	32.00	32.80	32.40	7.35	540
9/27/2016	+1.10 / +3.45%	30.30	33.00	30.30	33.00	31.85	7.39	2,920
9/26/2016	+1.60 / +5.28%	30.30	32.00	30.30	31.90	30.77	7.15	1,300
9/23/2016	0.00 / 0.00%	32.30	32.30	30.30	30.30	30.68	6.79	4,400

<<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%