Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/24/2021	-0.85 / -2.74%	30.50	30.50	30.15	30.15	30.41	25.87	163,100
3/23/2021	-0.60 / -1.90%	31.60	31.60	30.50	31.00	31.21	26.60	6,800
3/22/2021	-0.30 / -0.94%	31.90	31.90	31.60	31.60	31.71	27.12	6,200
3/19/2021	-0.30 / -0.93%	32.20	32.20	31.90	31.90	31.92	27.37	157,900
3/18/2021	+0.40 / +1.26%	32.00	32.90	31.90	32.20	32.04	27.63	9,000
3/17/2021	-0.25 / -0.78%	31.60	33.60	31.60	31.80	31.96	27.29	4,600
3/16/2021	-1.50 / -4.47%	33.35	33.35	32.05	32.05	32.53	27.50	149,900
3/15/2021	0.00 / 0.00%	33.10	33.55	33.10	33.55	33.48	28.79	6,100
3/12/2021	0.00 / 0.00%	33.55	33.60	33.55	33.55	33.56	28.79	6,000
3/11/2021	+0.10 / +0.30%	33.50	34.00	33.50	33.55	33.53	28.79	147,900
3/10/2021	-0.15 / -0.45%	34.80	35.00	33.00	33.45	33.88	28.70	6,400
3/9/2021	-0.95 / -2.75%	34.00	34.00	33.60	33.60	33.76	28.83	6,200
3/8/2021	+1.20 / +3.60%	33.35	35.00	33.35	34.55	33.98	29.65	5,300
3/5/2021	-1.25 / -3.61%	35.00	35.00	33.35	33.35	34.38	28.62	6,700
3/4/2021	+1.85 / +5.65%	34.95	35.00	33.50	34.60	34.92	29.69	26,300
3/3/2021	+2.05 / +6.68%	30.80	32.80	30.80	32.75	31.94	28.10	61,200
3/2/2021	+0.20 / +0.66%	30.80	30.80	30.60	30.70	30.66	26.34	7,900
3/1/2021	0.00 / 0.00%	30.00	30.60	30.00	30.50	30.52	26.17	11,100
2/26/2021	+0.50 / +1.67%	30.20	30.90	30.00	30.50	30.38	26.17	11,100
2/25/2021	-0.30 / -0.99%	30.00	30.30	30.00	30.00	30.17	25.74	18,000
2/24/2021	-0.10 / -0.33%	30.40	30.50	30.00	30.30	30.28	26.00	4,200
2/23/2021	+0.30 / +1.00%	30.00	30.40	29.20	30.40	30.16	26.09	24,300
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

<<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%