Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2021	-0.20 / -0.50%	39.95	39.95	39.45	39.45	39.65	34.30	43,400
10/21/2021	0.00 / 0.00%	39.50	40.00	38.50	39.65	39.13	34.48	11,500
10/20/2021	0.00 / 0.00%	39.65	40.20	39.65	39.65	40.00	34.48	7,500
10/19/2021	-0.45 / -1.12%	40.10	40.45	39.50	39.65	39.61	34.48	12,700
10/18/2021	-0.45 / -1.11%	40.90	40.90	40.00	40.10	40.42	34.87	14,200
10/15/2021	-0.75 / -1.82%	40.30	41.35	40.20	40.55	40.59	35.26	1,700
10/14/2021	-0.40 / -0.96%	41.40	41.40	40.30	41.30	40.49	35.91	8,200
10/13/2021	+0.20 / +0.48%	40.90	41.70	39.95	41.70	40.13	36.26	31,400
10/12/2021	+0.45 / +1.10%	41.05	42.30	40.70	41.50	41.10	36.09	7,300
10/11/2021	-0.15 / -0.36%	41.00	41.50	40.40	41.05	41.01	35.69	30,600
10/8/2021	-1.20 / -2.83%	41.90	42.00	41.20	41.20	41.56	35.82	20,600
10/7/2021	-0.70 / -1.62%	42.80	43.10	41.90	42.40	42.42	36.87	12,000
10/6/2021	-0.90 / -2.05%	44.00	44.00	43.00	43.10	43.27	37.48	8,700
10/5/2021	+1.30 / +3.04%	43.00	45.65	43.00	44.00	44.97	38.26	44,900
10/4/2021	+2.75 / +6.88%	42.70	42.70	40.50	42.70	42.29	37.13	143,700
10/1/2021	-0.55 / -1.36%	40.50	40.50	39.70	39.95	40.15	34.74	193,578
9/30/2021	+1.70 / +4.38%	39.00	40.50	38.80	40.50	39.61	35.22	23,000
9/29/2021	+0.30 / +0.78%	38.50	38.80	38.00	38.80	38.42	33.74	3,800
9/28/2021	-0.25 / -0.65%	37.40	38.50	37.40	38.50	38.30	33.48	4,700
9/27/2021	-0.90 / -2.27%	38.80	38.85	38.75	38.75	38.85	33.69	1,900
9/24/2021	+0.15 / +0.38%	39.00	39.65	38.70	39.65	39.09	34.48	24,800
9/23/2021	-0.20 / -0.50%	39.50	39.60	39.10	39.50	39.52	34.35	6,300
9/22/2021	+0.10 / +0.25%	39.55	39.70	39.10	39.70	39.51	34.52	8,100
9/21/2021	+0.50 / +1.28%	39.00	39.60	38.00	39.60	39.25	34.43	41,600
9/20/2021	0.00 / 0.00%	39.00	39.15	39.00	39.10	39.15	34.00	5,000
9/17/2021	+0.60 / +1.56%	38.50	39.10	38.00	39.10	38.91	34.00	1,231,820
9/16/2021	0.00 / 0.00%	38.90	39.00	38.20	38.50	38.89	33.48	21,100
9/15/2021	+0.10 / +0.26%	38.00	38.95	38.00	38.50	38.41	33.48	1,116,400
9/14/2021	-0.20 / -0.52%	38.60	38.80	38.40	38.40	38.46	33.39	2,600
9/13/2021	0.00 / 0.00%	38.60	38.60	38.10	38.60	38.30	33.56	10,000

<<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	261,600	0.70	16.67%
DQC	13,700	12.80	-0.78%
NET	4,200	80.30	-0.86%
NHT	1,600	10.90	-0.91%
PHN	0	96.00	0.00%
RAL	6,300	126.60	-0.24%