Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2021	-0.30 / -1.02%	29.40	29.60	28.60	29.00	29.42	29.00	490,400
7/16/2021	+1.20 / +4.27%	29.10	30.00	29.10	29.30	29.55	29.30	13,300
7/15/2021	-1.30 / -4.42%	29.25	29.40	28.00	28.10	28.54	28.10	4,100
7/14/2021	+0.10 / +0.34%	29.30	29.40	29.00	29.40	29.33	29.40	3,000
7/13/2021	-0.20 / -0.68%	29.50	29.70	28.05	29.30	28.88	29.30	8,000
7/12/2021	-1.25 / -4.07%	30.75	30.75	28.60	29.50	28.93	29.50	19,600
7/9/2021	+0.15 / +0.49%	30.00	32.20	30.00	30.75	30.45	30.75	22,100
7/8/2021	-0.10 / -0.33%	31.05	32.80	30.60	30.60	31.73	30.60	38,700
7/7/2021	-1.00 / -3.15%	31.80	33.70	29.50	30.70	30.66	30.70	71,000
7/6/2021	-1.45 / -4.37%	34.90	35.45	31.70	31.70	34.65	31.70	98,400
7/5/2021	+2.15 / +6.94%	31.00	33.15	30.50	33.15	32.67	33.15	82,000
7/2/2021	+1.00 / +3.33%	30.00	31.60	29.60	31.00	30.00	31.00	78,500
7/1/2021	+0.40 / +1.35%	29.60	30.00	29.60	30.00	29.89	30.00	489,300
6/30/2021	-0.40 / -1.33%	30.00	30.00	29.50	29.60	30.00	29.60	3,200
6/29/2021	0.00 / 0.00%	30.00	30.00	29.80	30.00	30.00	30.00	4,400
6/28/2021	0.00 / 0.00%	30.10	30.10	29.50	30.00	30.00	30.00	4,900
6/25/2021	-0.30 / -0.99%	30.30	30.50	29.50	30.00	30.00	30.00	6,500
6/24/2021	-0.10 / -0.33%	30.50	30.50	30.10	30.30	30.38	30.30	5,300
6/23/2021	-0.05 / -0.16%	30.70	30.95	29.10	30.40	30.42	30.40	7,100
6/22/2021	+1.95 / +6.84%	28.60	30.45	28.00	30.45	29.97	30.45	105,200
6/21/2021	-0.20 / -0.70%	28.70	28.70	28.20	28.50	28.24	28.50	1,700
6/18/2021	0.00 / 0.00%	28.70	28.70	28.50	28.70	28.62	28.70	3,400
6/17/2021	0.00 / 0.00%	28.70	28.85	28.50	28.70	28.78	28.70	18,000
6/16/2021	-0.10 / -0.35%	28.80	28.80	28.40	28.70	28.68	28.70	7,600
6/15/2021	+0.30 / +1.05%	28.60	28.80	28.60	28.80	28.64	28.80	11,000
6/14/2021	-0.90 / -3.06%	29.40	29.50	28.50	28.50	28.98	28.50	23,500
6/11/2021	-0.20 / -0.68%	29.60	29.60	29.00	29.40	29.24	29.40	7,900
6/10/2021	-0.25 / -0.84%	29.85	29.85	28.50	29.60	29.85	29.60	12,800
6/9/2021	-0.10 / -0.33%	30.00	30.00	28.50	29.85	29.56	29.85	11,300
6/8/2021	-0.05 / -0.17%	30.00	30.00	28.10	29.95	29.47	29.95	11,300

<<Previous 30 days Next 30 days>>

AGM News

13/03	AGM: Report on overcoming the status of warned and supervised securities
06/03	AGM: Change in personnel
03/03	AGM: Report affiliated person trade
27/02	AGM: BOD resolution dated February 24, 2025
27/02	AGM: BOD resolution dated February 25, 2025

More News

Related Companies

	Volume	Price	Change
AFX	76,800	7.50	-1.32%
AGX	800	83.00	-1.19%
AIG	500	44.00	-2.00%
ANT	12,000	22.60	-1.31%
APF	2,900	51.50	-0.39%
ATA	479,400	0.50	0.00%
ATS	1,200	18.40	8.88%
BBC	0	58.00	0.00%