Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2021	-0.10 / -0.33%	30.50	30.50	30.10	30.10	30.17	25.83	3,800
2/19/2021	-0.30 / -0.98%	30.50	30.50	30.20	30.20	30.48	25.92	9,000
2/18/2021	+1.30 / +4.45%	28.80	30.50	28.80	30.50	29.90	26.17	53,800
2/17/2021	+0.20 / +0.69%	28.50	29.40	28.50	29.20	28.92	25.06	23,000
2/9/2021	+0.80 / +2.84%	28.90	29.00	28.15	29.00	28.61	24.89	9,300
2/8/2021	-1.00 / -3.42%	27.60	28.20	27.60	28.20	27.95	24.20	1,700
2/5/2021	-0.10 / -0.34%	29.30	29.30	29.20	29.20	29.27	25.06	1,100
2/4/2021	0.00 / 0.00%	30.00	30.00	29.30	29.30	29.63	25.14	1,700
2/3/2021	+0.90 / +3.17%	28.75	29.50	28.20	29.30	29.30	25.14	14,300
2/2/2021	0.00 / 0.00%	28.10	28.50	27.90	28.40	28.09	24.37	22,700
2/1/2021	+0.45 / +1.61%	28.00	28.50	27.90	28.40	28.02	24.37	35,400
1/29/2021	+1.55 / +5.87%	26.60	27.95	26.40	27.95	27.54	23.99	47,500
1/28/2021	-1.60 / -5.71%	27.70	28.80	26.05	26.40	26.46	22.65	1,489,010
1/27/2021	0.00 / 0.00%	28.50	28.90	27.60	28.00	28.45	24.03	25,000
1/26/2021	-0.70 / -2.44%	28.60	28.65	28.00	28.00	28.28	24.03	13,400
1/25/2021	-0.30 / -1.03%	28.90	28.90	28.60	28.70	28.70	24.63	20,000
1/22/2021	+0.05 / +0.17%	28.95	29.25	28.90	29.00	29.00	24.89	12,200
1/21/2021	+0.10 / +0.35%	29.00	29.30	28.80	28.95	28.96	24.84	205,800
1/20/2021	+0.35 / +1.23%	28.90	29.00	28.00	28.85	28.69	24.76	23,900
1/19/2021	-0.45 / -1.55%	29.90	30.10	28.50	28.50	29.32	24.46	33,200
1/18/2021	-0.15 / -0.52%	29.20	29.20	28.70	28.95	28.85	24.84	165,600
1/15/2021	+0.10 / +0.34%	29.00	29.30	28.70	29.10	29.04	24.97	16,600
1/14/2021	0.00 / 0.00%	28.85	29.20	28.80	29.00	29.00	24.89	23,500
1/13/2021	-0.20 / -0.68%	29.45	29.45	29.00	29.00	29.19	24.89	50,600
1/12/2021	+0.40 / +1.39%	29.00	29.20	28.70	29.20	28.98	25.06	31,800
1/11/2021	+0.30 / +1.05%	29.80	29.80	28.00	28.80	28.52	24.71	44,200
1/8/2021	0.00 / 0.00%	28.80	29.00	28.50	28.50	28.66	24.46	22,300
1/7/2021	+0.60 / +2.15%	28.50	29.50	27.90	28.50	28.71	24.46	18,300
1/6/2021	-0.10 / -0.36%	28.20	28.50	27.70	27.90	28.16	23.94	14,500
1/5/2021	-0.10 / -0.36%	28.00	28.30	27.90	28.00	28.06	24.03	44,000

<<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%