Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2018	-1.50 / -3.70%	41.15	41.15	37.70	39.00	38.05	29.33	130,640
12/14/2018	+0.20 / +0.50%	42.00	42.00	39.80	40.50	40.13	30.46	26,810
12/13/2018	-2.50 / -5.84%	41.05	41.50	39.90	40.30	40.50	30.31	81,700
12/12/2018	0.00 / 0.00%	42.75	43.00	42.10	42.80	42.73	31.66	8,940
12/11/2018	-0.15 / -0.35%	42.90	42.90	42.80	42.80	42.85	31.66	400
12/10/2018	-0.05 / -0.12%	42.90	42.95	42.50	42.95	42.83	31.78	1,650
12/7/2018	-0.20 / -0.46%	43.20	43.20	42.00	43.00	42.69	31.81	11,290
12/6/2018	+0.90 / +2.13%	43.80	43.80	42.10	43.20	42.75	31.96	2,550
12/5/2018	-0.40 / -0.94%	42.30	42.30	42.30	42.30	42.30	31.29	670
12/4/2018	-0.30 / -0.70%	42.85	42.90	42.10	42.70	42.53	31.59	4,350
12/3/2018	-0.20 / -0.46%	43.45	43.45	43.00	43.00	43.23	31.81	1,420
11/30/2018	+0.10 / +0.23%	43.20	43.20	43.20	43.20	43.20	31.96	600
11/29/2018	-0.40 / -0.92%	42.20	43.50	42.20	43.10	42.50	31.89	800
11/28/2018	-0.20 / -0.46%	42.65	43.70	42.65	43.50	43.13	32.18	380
11/27/2018	+0.25 / +0.58%	43.30	43.70	43.30	43.70	43.50	32.33	370
11/26/2018	+0.15 / +0.35%	43.35	43.45	43.35	43.45	43.37	32.15	6,410
11/23/2018	+0.30 / +0.70%	42.40	43.30	42.40	43.30	43.04	32.03	1,580
11/22/2018	+0.50 / +1.18%	43.00	43.00	42.05	43.00	42.93	31.81	8,200
11/21/2018	0.00 / 0.00%	42.50	43.00	42.50	42.50	42.60	31.44	3,920
11/20/2018	-0.50 / -1.16%	42.00	43.00	42.00	42.50	42.51	31.44	77,680
11/19/2018	+0.20 / +0.47%	42.60	43.30	42.40	43.00	43.02	31.81	56,160
11/16/2018	+0.80 / +1.90%	43.00	43.00	41.50	42.80	42.18	31.66	8,890
11/15/2018	-1.90 / -4.33%	42.50	43.10	42.00	42.00	42.04	31.07	8,730
11/14/2018	0.00 / 0.00%	43.90	43.90	42.20	43.90	42.86	32.48	5,600
11/13/2018	+0.40 / +0.92%	43.50	43.90	42.00	43.90	42.86	32.48	10,010
11/12/2018	0.00 / 0.00%	43.50	43.80	43.10	43.50	43.47	32.18	7,500
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

<<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%