Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2018	+0.70 / +1.64%	43.60	43.60	42.90	43.50	43.13	32.18	3,640
11/8/2018	-1.70 / -3.82%	43.30	43.30	42.80	42.80	42.90	31.66	12,960
11/7/2018	-0.20 / -0.45%	44.60	44.90	43.50	44.50	43.77	32.92	5,780
11/6/2018	+0.70 / +1.59%	44.10	44.90	44.00	44.70	44.83	33.07	580
11/5/2018	-0.30 / -0.68%	44.40	45.10	43.20	44.00	44.27	32.55	15,000
11/2/2018	+0.30 / +0.68%	44.00	44.50	44.00	44.30	44.07	32.77	7,920
11/1/2018	+0.50 / +1.15%	43.90	44.00	42.30	44.00	43.13	32.55	26,990
10/31/2018	+0.30 / +0.69%	43.20	43.80	43.20	43.50	43.32	32.18	4,040
10/30/2018	+0.70 / +1.65%	42.50	43.20	42.50	43.20	42.91	31.96	12,840
10/29/2018	-0.40 / -0.93%	42.10	43.00	41.95	42.50	42.49	31.44	48,440
10/26/2018	-0.60 / -1.38%	43.30	43.30	41.20	42.90	41.88	31.74	3,940
10/25/2018	-0.80 / -1.81%	44.40	44.40	41.20	43.50	41.75	32.18	60,210
10/24/2018	-0.50 / -1.12%	44.60	44.60	43.55	44.30	43.98	32.77	7,890
10/23/2018	+0.20 / +0.45%	44.50	45.00	43.55	44.80	44.30	33.14	5,530
10/22/2018	-1.20 / -2.62%	47.30	47.30	44.60	44.60	45.30	33.00	16,050
10/19/2018	+0.80 / +1.78%	44.00	45.80	44.00	45.80	44.33	33.88	6,970
10/18/2018	-1.50 / -3.23%	45.00	45.90	45.00	45.00	45.03	33.29	3,020
10/17/2018	+1.50 / +3.33%	46.50	46.50	46.50	46.50	46.50	34.40	10
10/16/2018	+0.80 / +1.81%	44.20	47.00	44.20	45.00	44.95	33.29	11,880
10/15/2018	-0.40 / -0.90%	44.60	45.00	43.00	44.20	43.92	32.70	11,020
10/12/2018	+0.10 / +0.22%	42.10	45.80	42.10	44.60	43.98	33.00	11,370
10/11/2018	-1.50 / -3.26%	45.00	45.10	43.00	44.50	44.15	32.92	18,640
10/10/2018	-0.20 / -0.43%	46.40	46.40	45.80	46.00	45.98	34.03	5,220
10/9/2018	+0.20 / +0.43%	46.00	46.20	46.00	46.20	46.01	34.18	1,630
10/8/2018	+0.80 / +1.77%	45.70	46.40	45.30	46.00	45.80	34.03	13,800
10/5/2018	-0.50 / -1.08%	46.05	46.60	46.00	46.00	46.42	33.44	22,320
10/4/2018	-1.20 / -2.52%	47.70	47.70	46.50	46.50	46.86	33.80	10,670
10/3/2018	+0.70 / +1.49%	47.95	47.95	47.00	47.70	47.68	34.68	22,170
10/2/2018	+1.80 / +3.98%	45.20	47.50	45.20	47.00	46.92	34.17	50,060
10/1/2018	+0.70 / +1.57%	44.30	45.20	44.20	45.20	44.86	32.86	24,410

<<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%