Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2020	-0.40 / -1.71%	23.35	23.35	23.00	23.05	23.10	18.61	4,200
2/13/2020	+0.05 / +0.21%	23.30	23.45	23.30	23.45	23.33	18.93	3,600
2/12/2020	+0.10 / +0.43%	23.40	23.50	23.00	23.40	23.34	18.89	15,850
2/11/2020	+0.70 / +3.10%	23.00	23.40	23.00	23.30	23.15	18.81	21,040
2/10/2020	-0.40 / -1.74%	23.40	23.40	22.50	22.60	22.74	18.25	9,720
2/7/2020	-0.50 / -2.13%	23.00	23.30	23.00	23.00	23.08	18.57	12,400
2/6/2020	+0.10 / +0.43%	23.00	23.80	23.00	23.50	23.30	18.97	7,040
2/5/2020	+0.10 / +0.43%	23.50	23.50	23.10	23.40	23.35	18.89	6,380
2/4/2020	-0.20 / -0.85%	23.50	23.50	23.00	23.30	23.11	18.81	4,500
2/3/2020	-0.45 / -1.88%	22.60	23.50	22.30	23.50	22.50	18.97	52,490
1/31/2020	-0.65 / -2.64%	24.00	24.30	23.45	23.95	23.76	19.34	59,090
1/30/2020	0.00 / 0.00%	24.40	24.60	24.30	24.60	24.32	19.86	4,770
1/22/2020	+0.10 / +0.41%	24.40	24.60	24.30	24.60	24.51	19.86	7,630
1/21/2020	0.00 / 0.00%	24.60	24.60	24.40	24.50	24.55	19.78	12,180
1/20/2020	-0.35 / -1.41%	24.50	25.00	24.50	24.50	24.60	19.78	17,560
1/17/2020	+0.35 / +1.43%	25.00	25.00	24.50	24.85	24.73	20.06	1,860
1/16/2020	-0.25 / -1.01%	24.40	25.00	24.40	24.50	24.52	19.78	15,500
1/15/2020	0.00 / 0.00%	24.30	24.75	24.30	24.75	24.53	19.98	12,270
1/14/2020	-0.05 / -0.20%	24.80	24.80	24.20	24.75	24.29	19.98	6,010
1/13/2020	-0.05 / -0.20%	24.85	24.85	24.25	24.80	24.49	20.02	4,900
1/10/2020	-0.05 / -0.20%	24.90	24.90	24.10	24.85	24.26	20.06	11,090
1/9/2020	+0.40 / +1.63%	24.70	24.90	24.40	24.90	24.55	20.10	7,170
1/8/2020	-0.40 / -1.61%	24.90	24.90	24.50	24.50	24.76	19.78	32,910
1/7/2020	-0.10 / -0.40%	24.85	25.00	24.85	24.90	24.93	20.10	17,210
1/6/2020	-0.30 / -1.19%	24.80	25.45	24.80	25.00	24.97	20.18	18,020
1/3/2020	+0.30 / +1.20%	25.05	25.30	25.00	25.30	25.09	20.43	13,550
1/2/2020	0.00 / 0.00%	24.90	25.05	24.90	25.00	24.97	20.18	19,820
12/31/2019	0.00 / 0.00%	25.00	25.00	24.90	25.00	24.96	20.18	6,170
12/30/2019	-0.10 / -0.40%	25.10	25.10	24.90	25.00	25.00	20.18	30,320
12/27/2019	-0.05 / -0.20%	25.40	25.40	25.00	25.10	25.04	20.26	12,460

<<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%