Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2017	+1.10 / +3.32%	33.90	34.30	33.60	34.20	33.95	21.72	269,700
2/9/2017	+0.20 / +0.61%	33.00	34.20	32.50	33.10	33.08	21.02	643,530
2/8/2017	-0.10 / -0.30%	33.00	33.00	32.50	32.90	32.66	20.90	162,210
2/7/2017	+0.30 / +0.92%	32.70	33.00	32.50	33.00	32.76	20.96	163,560
2/6/2017	-0.80 / -2.39%	33.60	33.60	32.70	32.70	32.98	20.77	282,110
2/3/2017	-0.20 / -0.59%	33.90	33.90	32.70	33.50	33.15	21.28	168,110
2/2/2017	-0.40 / -1.17%	34.50	34.50	33.65	33.70	33.98	21.40	23,280
1/25/2017	-0.20 / -0.58%	34.70	34.70	34.00	34.10	34.18	21.66	38,970
1/24/2017	+1.10 / +3.31%	33.20	34.50	33.00	34.30	33.81	21.78	90,700
1/23/2017	-0.70 / -2.06%	34.30	35.00	33.10	33.20	33.80	21.09	172,670
1/20/2017	+2.20 / +6.94%	32.65	33.90	31.90	33.90	33.46	21.53	335,660
1/19/2017	-1.10 / -3.35%	32.80	32.80	31.70	31.70	32.08	20.13	168,100
1/18/2017	-0.10 / -0.30%	32.20	33.00	32.20	32.80	32.77	20.83	169,090
1/17/2017	0.00 / 0.00%	32.50	33.00	32.15	32.90	32.46	20.90	212,610
1/16/2017	-0.70 / -2.08%	33.60	33.65	32.90	32.90	33.25	20.90	67,450
1/13/2017	0.00 / 0.00%	33.60	33.80	33.20	33.60	33.66	21.34	93,220
1/12/2017	+0.70 / +2.13%	33.20	33.90	32.90	33.60	33.47	21.34	212,100
1/11/2017	+1.35 / +4.28%	31.70	32.90	31.50	32.90	32.24	20.90	238,190
1/10/2017	-0.20 / -0.63%	31.75	31.85	31.55	31.55	31.66	20.04	48,900
1/9/2017	+0.05 / +0.16%	32.00	32.10	31.70	31.75	31.89	20.17	21,480
1/6/2017	+0.10 / +0.32%	31.90	32.70	31.50	31.70	31.93	20.13	215,330
1/5/2017	-0.20 / -0.63%	31.00	32.00	31.00	31.60	31.51	20.07	130,830
1/4/2017	-0.80 / -2.45%	32.65	32.80	31.50	31.80	32.25	20.20	208,290
1/3/2017	-0.30 / -0.91%	32.50	32.90	32.50	32.60	32.72	20.71	50,610
12/30/2016	-0.20 / -0.60%	33.50	33.50	32.90	32.90	33.03	20.90	65,870
12/29/2016	-0.70 / -2.07%	34.00	34.00	33.10	33.10	33.19	21.02	46,160
12/28/2016	-0.20 / -0.59%	34.00	34.15	33.50	33.80	33.84	21.47	27,510
12/27/2016	+0.90 / +2.72%	33.50	34.00	33.10	34.00	33.54	21.59	66,820
12/26/2016	-0.70 / -2.07%	34.00	34.00	33.10	33.10	33.41	21.02	22,090
12/23/2016	0.00 / 0.00%	33.80	33.80	32.20	33.80	33.57	21.47	56,660

<<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%