Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2019	-0.45 / -1.68%	26.70	26.70	26.30	26.30	26.48	20.05	5,930
11/8/2019	+0.50 / +1.90%	26.40	26.75	26.00	26.75	26.34	20.39	41,990
11/7/2019	-0.25 / -0.94%	26.15	26.40	26.00	26.25	26.08	20.01	13,650
11/6/2019	0.00 / 0.00%	26.30	26.50	26.20	26.50	26.36	20.20	7,740
11/5/2019	0.00 / 0.00%	26.50	26.50	26.00	26.50	26.15	20.20	26,240
11/4/2019	-0.20 / -0.75%	26.70	26.70	25.70	26.50	26.13	20.20	41,860
11/1/2019	0.00 / 0.00%	26.70	26.70	26.00	26.70	26.33	20.35	71,820
10/31/2019	0.00 / 0.00%	26.70	26.80	26.50	26.70	26.61	20.35	44,010
10/30/2019	-0.30 / -1.11%	27.00	27.00	26.70	26.70	26.80	20.35	20,450
10/29/2019	-0.10 / -0.37%	27.10	27.10	26.80	27.00	27.00	20.58	17,960
10/28/2019	0.00 / 0.00%	27.50	27.50	27.10	27.10	27.18	20.66	4,930
10/25/2019	+0.30 / +1.12%	26.80	27.20	26.80	27.10	26.98	20.66	13,900
10/24/2019	-0.40 / -1.47%	27.20	27.20	26.60	26.80	26.92	20.43	70,880
10/23/2019	0.00 / 0.00%	27.90	27.90	27.00	27.20	27.22	20.74	23,990
10/22/2019	-0.40 / -1.45%	27.85	27.90	27.20	27.20	27.46	20.74	17,480
10/21/2019	+0.45 / +1.66%	27.20	27.60	27.20	27.60	27.45	21.04	44,630
10/18/2019	-0.45 / -1.63%	27.30	27.40	27.10	27.15	27.18	20.70	36,200
10/17/2019	+0.10 / +0.36%	27.60	27.70	27.35	27.60	27.53	21.04	42,060
10/16/2019	+0.20 / +0.73%	27.85	27.90	27.35	27.50	27.55	20.96	23,990
10/15/2019	-0.60 / -2.15%	27.90	28.00	27.00	27.30	27.57	20.81	49,400
10/14/2019	+0.05 / +0.18%	28.10	28.35	27.70	27.90	28.03	21.27	69,650
10/11/2019	0.00 / 0.00%	27.85	28.10	27.80	27.85	27.96	21.23	86,150
10/10/2019	-0.60 / -2.11%	28.50	28.50	27.85	27.85	28.03	21.23	150,650
10/9/2019	-1.00 / -3.40%	29.60	29.60	27.90	28.45	28.10	21.69	129,800
10/8/2019	-0.25 / -0.84%	29.70	30.50	28.40	29.45	29.35	22.45	73,420
10/7/2019	+0.20 / +0.68%	29.50	29.80	29.30	29.70	29.53	22.64	54,040
10/4/2019	-1.00 / -3.28%	30.50	30.50	29.00	29.50	29.56	22.49	131,640
10/3/2019	+1.00 / +3.39%	29.50	30.85	29.40	30.50	30.23	23.25	67,890
10/2/2019	+0.95 / +3.33%	28.80	29.90	28.70	29.50	29.43	22.49	65,720
10/1/2019	+0.55 / +1.96%	28.25	28.65	27.95	28.55	28.27	21.76	227,010

<<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%