Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/22/2016	-0.45 / -1.27%	35.00	35.40	35.00	35.05	35.11	22.26	77,300
11/21/2016	+0.10 / +0.28%	35.70	35.70	35.00	35.50	35.11	22.55	59,050
11/18/2016	+0.50 / +1.43%	35.00	35.80	35.00	35.40	35.21	22.48	63,440
11/17/2016	-0.30 / -0.85%	35.00	35.40	34.90	34.90	35.03	22.17	79,010
11/16/2016	0.00 / 0.00%	35.20	35.50	35.10	35.20	35.19	22.36	76,720
11/15/2016	-0.30 / -0.85%	35.90	35.90	35.20	35.20	35.43	22.36	108,730
11/14/2016	-0.60 / -1.66%	36.10	36.50	35.40	35.50	35.78	22.55	304,740
11/11/2016	-1.00 / -2.70%	37.10	37.10	36.00	36.10	36.27	22.93	171,560
11/10/2016	+1.20 / +3.34%	35.90	37.10	35.90	37.10	36.65	23.56	146,340
11/9/2016	-0.90 / -2.45%	36.80	37.00	34.25	35.90	35.61	22.80	250,610
11/8/2016	+0.40 / +1.10%	36.85	37.30	36.40	36.80	36.84	23.37	114,370
11/7/2016	+0.10 / +0.28%	36.20	36.75	36.20	36.40	36.41	23.12	86,820
11/4/2016	-0.40 / -1.09%	37.00	37.00	36.10	36.30	36.32	23.06	50,550
11/3/2016	-0.30 / -0.81%	37.00	37.30	36.10	36.70	36.34	23.31	142,690
11/2/2016	-0.80 / -2.12%	37.80	38.60	37.00	37.00	37.97	23.50	369,730
11/1/2016	0.00 / 0.00%	37.80	37.90	37.35	37.80	37.57	24.01	150,920
10/31/2016	+1.50 / +4.13%	36.30	38.00	36.30	37.80	37.59	24.01	254,710
10/28/2016	+0.10 / +0.28%	36.50	36.90	36.00	36.30	36.33	23.06	98,860

<<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%