Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/19/2020	+1.20 / +1.29%	93.20	94.50	93.20	94.40	94.06	36.74	15,300
2/18/2020	+0.30 / +0.32%	92.90	93.20	92.60	93.20	92.81	36.27	13,700
2/17/2020	-0.10 / -0.11%	93.00	93.10	92.80	92.90	92.94	36.15	11,500
2/14/2020	-0.30 / -0.32%	92.90	93.30	92.70	92.70	93.03	36.08	14,000
2/13/2020	+1.70 / +1.86%	91.90	93.00	91.90	93.00	92.58	36.19	14,600
2/12/2020	-1.40 / -1.51%	92.00	92.00	91.30	91.30	91.67	35.53	10,900
2/11/2020	+0.40 / +0.43%	92.00	92.70	91.90	92.70	92.22	36.08	8,400
2/10/2020	+0.30 / +0.33%	92.00	93.00	91.40	92.30	91.79	35.92	9,700
2/7/2020	-0.80 / -0.86%	92.60	92.60	91.60	91.80	92.02	35.73	11,900
2/6/2020	+1.40 / +1.54%	91.50	92.60	91.50	92.60	91.86	36.04	10,200
2/5/2020	+0.60 / +0.66%	90.60	91.20	90.60	91.20	90.93	35.49	8,100
2/4/2020	0.00 / 0.00%	90.60	90.60	90.20	90.60	90.42	35.26	9,100
2/3/2020	-0.10 / -0.11%	90.70	90.70	90.20	90.60	90.42	35.26	9,600
1/31/2020	-0.20 / -0.22%	90.70	90.80	90.50	90.50	90.71	35.22	10,700
1/30/2020	+0.20 / +0.22%	90.00	90.80	90.00	90.70	90.44	35.30	12,800
1/22/2020	+1.00 / +1.11%	89.80	91.20	89.80	91.20	90.52	35.49	10,200
1/21/2020	-0.50 / -0.55%	89.90	90.20	89.90	90.20	90.11	35.10	7,800
1/20/2020	+0.90 / +1.00%	89.50	90.70	89.50	90.70	90.19	35.30	14,200
1/17/2020	-0.50 / -0.56%	89.90	90.10	89.50	89.50	89.81	34.83	8,500
1/16/2020	-0.80 / -0.88%	91.00	91.00	90.00	90.00	90.43	35.02	10,600
1/15/2020	+0.60 / +0.67%	90.40	91.00	90.00	90.80	90.48	35.34	13,100
1/14/2020	+1.00 / +1.12%	89.20	90.20	89.20	90.20	89.68	35.10	11,700
1/13/2020	-0.80 / -0.89%	90.00	90.00	89.20	89.20	89.60	34.71	8,700
1/10/2020	-0.40 / -0.44%	90.40	90.40	89.70	90.00	90.05	35.02	5,300
1/9/2020	+0.20 / +0.22%	89.10	90.40	89.10	90.40	89.83	35.18	11,700
1/8/2020	+0.40 / +0.45%	90.00	90.20	88.60	90.20	89.42	35.10	9,600
1/7/2020	-3.40 / -3.65%	90.00	90.00	89.60	89.80	89.87	34.95	8,300
1/6/2020	+3.10 / +3.44%	88.50	93.30	88.50	93.20	92.90	36.27	6,700
1/3/2020	-0.20 / -0.22%	90.00	95.00	89.80	89.80	90.06	34.95	3,500
1/2/2020	-0.50 / -0.55%	90.10	90.10	87.40	90.00	88.47	35.02	21,500

<<Previous 4 days Next 30 days>>

ADG News

26/11	ADG: Approving the investment in subsidiary
10/10	ADG: BOD resolution date October 08, 2024
09/07	ADG: Approving the establishment of subsidiary
28/05	ADG: BOD resolution dated May 27, 2024
17/05	ADG: Choosing auditor for 2024 financial statement