Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2016	-0.85 / -2.88%	29.40	29.40	28.60	28.65	28.82	15.49	338,330
10/10/2016	+0.40 / +1.37%	29.20	29.70	29.10	29.50	29.33	15.95	394,780
10/7/2016	+0.60 / +2.11%	28.70	29.30	28.70	29.10	28.99	15.73	389,410
10/6/2016	+0.20 / +0.71%	28.30	28.70	28.10	28.50	28.60	15.41	434,600
10/5/2016	+0.50 / +1.80%	27.55	28.80	27.55	28.30	28.25	15.30	243,650
10/4/2016	-0.05 / -0.18%	27.60	28.00	27.40	27.80	27.84	15.03	158,420
10/3/2016	-0.15 / -0.54%	28.30	28.30	27.60	27.85	27.79	15.05	38,930
9/30/2016	-0.40 / -1.41%	28.10	28.30	27.80	28.00	27.97	15.13	183,250
9/29/2016	-0.20 / -0.70%	28.60	29.05	28.40	28.40	28.83	15.35	194,350
9/28/2016	+0.40 / +1.42%	28.10	28.80	28.10	28.60	28.58	15.46	149,990
9/27/2016	+0.20 / +0.71%	28.10	28.20	27.80	28.20	28.07	15.24	253,810
9/26/2016	+0.30 / +1.08%	27.20	28.00	27.20	28.00	27.57	15.13	110,180
9/23/2016	+0.20 / +0.73%	27.10	27.80	27.10	27.70	27.66	14.97	19,560
9/22/2016	+0.50 / +1.85%	27.30	27.70	27.30	27.50	27.53	14.86	28,110
9/21/2016	-0.40 / -1.46%	27.00	27.10	26.90	27.00	26.96	14.59	63,680
9/20/2016	-0.10 / -0.36%	27.50	27.60	27.00	27.40	27.23	14.81	15,940
9/19/2016	+0.50 / +1.85%	27.60	27.60	27.00	27.50	27.39	14.86	43,850
9/16/2016	-0.70 / -2.53%	27.70	27.70	26.90	27.00	27.01	14.59	31,950
9/15/2016	+0.60 / +2.21%	27.10	27.90	27.00	27.70	27.16	14.97	104,120
9/14/2016	-0.50 / -1.81%	27.60	27.80	27.10	27.10	27.50	14.65	76,750
9/13/2016	-0.40 / -1.43%	28.00	28.00	27.50	27.60	27.76	14.92	153,600
9/12/2016	-0.10 / -0.36%	27.80	28.10	27.30	28.00	27.82	15.13	131,990
9/9/2016	0.00 / 0.00%	28.10	28.50	27.80	28.10	28.06	15.19	410,230
9/8/2016	-0.40 / -1.40%	28.60	28.60	28.00	28.10	28.15	15.19	292,770
9/7/2016	+1.00 / +3.64%	27.30	28.50	27.30	28.50	27.90	15.41	516,680
9/6/2016	+0.30 / +1.10%	27.10	27.50	27.00	27.50	27.22	14.86	96,570
9/5/2016	0.00 / 0.00%	27.50	27.50	26.90	27.20	27.05	14.70	40,550
9/1/2016	-0.10 / -0.37%	27.40	27.40	27.00	27.20	27.12	14.70	23,780
8/31/2016	+0.20 / +0.74%	27.10	27.70	27.10	27.30	27.18	14.76	29,290
8/30/2016	0.00 / 0.00%	27.10	27.60	27.10	27.10	27.16	14.65	216,460

<<Previous 30 days Next 30 days>>

HT1 News

10/09	HT1: Approving an agreement signing with BRC
19/08	HT1: 2024 AGM resolution
08/08	HT1: Change in the 18th Business Registration Certificate
06/08	HT1: Resolution on the AGM 2024
06/08	HT1: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	69,500	13.75	-0.36%
ACE	9,000	36.20	1.40%
ADP	3,500	28.60	-0.69%
BCC	132,900	7.70	0.00%
BDT	22,000	7.30	-1.35%
BHC	100	1.70	-15.00%
BIG	62,300	6.90	-2.82%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%