Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2017	-0.80 / -2.45%	32.65	32.80	31.50	31.80	32.25	20.20	208,290
1/3/2017	-0.30 / -0.91%	32.50	32.90	32.50	32.60	32.72	20.71	50,610
12/30/2016	-0.20 / -0.60%	33.50	33.50	32.90	32.90	33.03	20.90	65,870
12/29/2016	-0.70 / -2.07%	34.00	34.00	33.10	33.10	33.19	21.02	46,160
12/28/2016	-0.20 / -0.59%	34.00	34.15	33.50	33.80	33.84	21.47	27,510
12/27/2016	+0.90 / +2.72%	33.50	34.00	33.10	34.00	33.54	21.59	66,820
12/26/2016	-0.70 / -2.07%	34.00	34.00	33.10	33.10	33.41	21.02	22,090
12/23/2016	0.00 / 0.00%	33.80	33.80	32.20	33.80	33.57	21.47	56,660
12/22/2016	0.00 / 0.00%	33.40	33.80	33.30	33.80	33.67	21.47	66,850
12/21/2016	0.00 / 0.00%	34.00	34.00	33.80	33.80	33.82	21.47	134,120
12/20/2016	0.00 / 0.00%	33.80	34.70	33.80	33.80	34.14	21.47	67,760
12/19/2016	+0.80 / +2.42%	33.00	34.20	32.70	33.80	33.45	21.47	118,230
12/16/2016	-0.20 / -0.60%	33.20	33.60	33.00	33.00	33.09	20.96	37,870
12/15/2016	+0.60 / +1.84%	32.90	33.35	32.40	33.20	32.88	21.09	61,950
12/14/2016	+0.30 / +0.93%	31.40	32.90	31.40	32.60	32.33	20.71	39,940
12/13/2016	-0.30 / -0.92%	33.00	33.00	31.90	32.30	32.09	20.51	92,420
12/12/2016	-1.15 / -3.41%	33.10	33.90	32.60	32.60	33.20	20.71	141,300
12/9/2016	+0.05 / +0.15%	33.70	33.90	33.60	33.75	33.74	21.44	99,440
12/8/2016	-0.40 / -1.17%	34.10	34.10	33.50	33.70	33.67	21.40	31,630
12/7/2016	0.00 / 0.00%	34.10	34.10	33.80	34.10	33.97	21.66	32,090
12/6/2016	+0.10 / +0.29%	34.00	34.20	33.55	34.10	33.86	21.66	199,670
12/5/2016	0.00 / 0.00%	34.00	34.50	33.70	34.00	33.86	21.59	84,150
12/2/2016	-0.20 / -0.58%	34.60	34.60	33.90	34.00	34.11	21.59	47,000
12/1/2016	0.00 / 0.00%	34.60	34.80	34.00	34.20	34.24	21.72	61,660
11/30/2016	+0.30 / +0.88%	33.90	34.40	33.60	34.20	33.93	21.72	71,510
11/29/2016	-0.30 / -0.88%	34.50	34.50	33.80	33.90	33.95	21.53	50,750
11/28/2016	-0.30 / -0.87%	34.40	35.15	33.80	34.20	34.47	21.72	129,840
11/25/2016	+0.30 / +0.88%	34.30	35.00	34.00	34.50	34.36	21.91	215,050
11/24/2016	-0.55 / -1.58%	35.20	35.20	34.00	34.20	34.36	21.72	112,880
11/23/2016	-0.30 / -0.86%	35.40	35.40	34.75	34.75	34.93	22.07	60,070

<<Previous 30 days Next 30 days>>

PAC News

24/10	PAC: Approved the Information disclosure Regulation
15/10	PAC: BOD resolution dated October 11, 2024
08/10	PAC: Notification Affiliated person trade
26/09	PAC: Report affiliated person trade
25/09	PAC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
ASA	0	12.60	0.00%
DCS	0	0.60	0.00%
DQC	8,700	12.75	0.79%
NET	5,100	80.00	-1.23%
NHT	12,900	10.80	-0.92%
PHN	100	85.00	-1.62%
RAL	11,600	126.10	-0.39%