Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/3/2017	0.00 / 0.00%	32.80	33.30	32.45	32.80	32.81	20.83	92,910
3/2/2017	-0.55 / -1.65%	33.35	33.50	32.75	32.80	32.94	20.83	109,720
3/1/2017	-0.25 / -0.74%	33.60	33.60	32.70	33.35	33.03	21.18	156,020
2/28/2017	-1.40 / -4.00%	35.00	35.00	33.00	33.60	34.03	21.34	137,830
2/27/2017	+0.30 / +0.86%	34.70	35.00	34.30	35.00	34.72	22.23	106,480
2/24/2017	-0.10 / -0.29%	35.00	35.20	34.70	34.70	34.89	22.04	228,720
2/23/2017	+0.20 / +0.58%	34.70	35.60	34.30	34.80	34.72	22.10	104,990
2/22/2017	-0.90 / -2.54%	35.50	35.90	34.60	34.60	35.11	21.98	187,660
2/21/2017	-0.40 / -1.11%	35.70	36.20	35.50	35.50	35.77	22.55	160,180
2/20/2017	-0.05 / -0.14%	36.00	36.00	35.50	35.90	35.72	22.80	131,700
2/17/2017	+0.95 / +2.71%	35.30	36.10	35.20	35.95	35.64	22.83	252,950
2/16/2017	-1.50 / -4.11%	36.90	36.90	35.00	35.00	36.02	22.23	334,180
2/15/2017	+1.30 / +3.69%	35.40	37.00	35.40	36.50	36.09	23.18	387,790
2/14/2017	0.00 / 0.00%	35.10	35.50	34.70	35.20	35.13	22.36	439,560
2/13/2017	+1.00 / +2.92%	34.60	35.20	34.50	35.20	35.01	22.36	272,680
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

<<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%