Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2019	-0.25 / -0.68%	37.10	37.10	36.70	36.70	36.93	27.60	3,060
2/26/2019	+0.05 / +0.14%	37.00	37.00	36.50	36.95	36.84	27.79	24,840
2/25/2019	+0.90 / +2.50%	36.25	36.90	36.00	36.90	36.15	27.75	12,170
2/22/2019	-0.25 / -0.69%	36.25	36.25	35.80	36.00	35.81	27.08	21,500
2/21/2019	-0.05 / -0.14%	36.00	36.25	35.80	36.25	35.91	27.26	25,790
2/20/2019	-0.10 / -0.27%	36.90	36.90	36.30	36.30	36.64	27.30	2,320
2/19/2019	+0.10 / +0.28%	36.60	37.00	36.30	36.40	36.47	27.38	4,140
2/18/2019	-0.45 / -1.22%	37.00	37.00	36.30	36.30	36.57	27.30	14,330
2/15/2019	-0.05 / -0.14%	37.50	37.50	36.75	36.75	36.89	27.64	16,860
2/14/2019	-0.45 / -1.21%	37.25	37.25	36.80	36.80	36.95	27.68	16,780
2/13/2019	0.00 / 0.00%	36.30	37.30	36.30	37.25	36.66	28.02	11,540
2/12/2019	+0.05 / +0.13%	37.00	37.25	36.80	37.25	37.14	28.02	2,100
2/11/2019	+0.45 / +1.22%	37.00	37.50	36.60	37.20	36.98	27.98	10,330
2/1/2019	+0.25 / +0.68%	36.90	36.90	35.20	36.75	36.49	27.64	8,440
1/31/2019	0.00 / 0.00%	37.00	37.00	36.50	36.50	36.76	27.45	13,930
1/30/2019	+1.30 / +3.69%	36.00	36.50	35.80	36.50	36.02	27.45	2,360
1/29/2019	-1.50 / -4.09%	36.65	36.65	35.20	35.20	35.73	26.47	33,250
1/28/2019	+0.20 / +0.55%	36.50	36.70	36.10	36.70	36.19	27.60	18,290
1/25/2019	-1.10 / -2.93%	37.60	37.60	36.50	36.50	36.69	27.45	13,600
1/24/2019	0.00 / 0.00%	37.60	37.60	36.60	37.60	36.97	28.28	69,810
1/23/2019	-0.70 / -1.83%	38.30	38.30	37.30	37.60	37.61	28.28	5,530
1/22/2019	0.00 / 0.00%	38.00	38.30	37.50	38.30	37.70	28.81	7,030
1/21/2019	-0.10 / -0.26%	38.15	38.30	37.20	38.30	37.86	28.81	4,200
1/18/2019	-0.30 / -0.78%	38.50	38.60	38.40	38.40	38.48	28.88	1,760
1/17/2019	-0.10 / -0.26%	38.30	38.70	38.20	38.70	38.48	29.11	1,050
1/16/2019	0.00 / 0.00%	38.80	38.80	38.70	38.80	38.78	29.18	5,100
1/15/2019	+0.10 / +0.26%	38.30	38.80	38.00	38.80	38.67	29.18	3,000
1/14/2019	-0.05 / -0.13%	38.50	38.70	38.40	38.70	38.53	29.11	8,850
1/11/2019	-0.05 / -0.13%	38.80	38.80	38.50	38.75	38.71	29.14	530
1/10/2019	+0.60 / +1.57%	38.60	38.80	38.20	38.80	38.50	29.18	8,260

<<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%