Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/29/2016	-0.50 / -1.81%	27.70	27.80	27.10	27.10	27.46	14.65	53,320
8/26/2016	-0.30 / -1.08%	27.60	28.00	27.50	27.60	27.69	14.92	63,230
8/25/2016	-0.20 / -0.71%	28.10	28.10	27.80	27.90	28.01	15.08	66,090
8/24/2016	0.00 / 0.00%	28.60	28.60	28.00	28.10	28.14	15.19	32,620
8/23/2016	0.00 / 0.00%	28.30	29.00	28.10	28.10	28.27	15.19	223,750
8/22/2016	0.00 / 0.00%	28.40	28.40	28.00	28.10	28.01	15.19	67,100
8/19/2016	-0.40 / -1.40%	28.10	28.50	27.80	28.10	28.21	15.19	37,260
8/18/2016	-0.30 / -1.04%	29.00	29.00	28.30	28.50	28.48	15.41	117,500
8/17/2016	-0.10 / -0.35%	28.90	29.00	28.60	28.80	28.77	15.57	49,850
8/16/2016	0.00 / 0.00%	29.30	29.30	28.80	28.90	29.00	15.62	65,030
8/15/2016	+1.40 / +5.09%	28.00	29.20	28.00	28.90	28.58	15.62	323,010
8/12/2016	-0.90 / -3.17%	28.90	28.90	27.50	27.50	27.97	14.86	21,380
8/11/2016	+0.30 / +1.07%	27.60	28.50	27.60	28.40	28.27	15.35	15,460
8/10/2016	+0.20 / +0.72%	27.90	28.50	27.90	28.10	28.30	15.19	107,650

<<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%