Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2019	-0.25 / -0.65%	38.50	38.50	37.70	38.25	37.91	28.77	10,550
3/29/2019	0.00 / 0.00%	38.50	38.50	38.00	38.50	38.07	28.96	14,710
3/28/2019	0.00 / 0.00%	38.40	38.50	38.40	38.50	38.45	28.96	1,730
3/27/2019	0.00 / 0.00%	38.50	38.50	38.25	38.50	38.36	28.96	3,050
3/26/2019	0.00 / 0.00%	38.40	38.50	38.20	38.50	38.41	28.96	5,780
3/25/2019	0.00 / 0.00%	38.10	39.00	38.10	38.50	38.36	28.96	9,410
3/22/2019	-0.40 / -1.03%	38.10	38.90	38.10	38.50	38.30	28.96	9,060
3/21/2019	-0.10 / -0.26%	38.05	39.10	38.05	38.90	38.89	29.26	16,430
3/20/2019	+0.30 / +0.78%	37.10	39.00	37.10	39.00	38.19	29.33	28,200
3/19/2019	-0.10 / -0.26%	39.00	39.00	38.30	38.70	38.87	29.11	8,130
3/18/2019	-0.60 / -1.52%	39.00	39.00	38.40	38.80	38.71	29.18	6,070
3/15/2019	+0.30 / +0.77%	39.10	39.40	38.35	39.40	38.76	29.63	2,090
3/14/2019	+0.10 / +0.26%	39.00	39.50	38.50	39.10	39.17	29.41	11,260
3/13/2019	+0.90 / +2.36%	38.10	40.00	38.10	39.00	38.99	29.33	22,030
3/12/2019	-0.40 / -1.04%	38.05	38.80	38.05	38.10	38.41	28.66	10,960
3/11/2019	-0.40 / -1.03%	38.90	38.90	38.10	38.50	38.12	28.96	11,070
3/8/2019	+0.30 / +0.78%	38.60	38.90	37.60	38.90	38.40	29.26	9,010
3/7/2019	-0.90 / -2.28%	39.40	39.50	38.60	38.60	39.12	29.03	6,110
3/6/2019	+2.00 / +5.33%	38.00	39.90	38.00	39.50	38.29	29.71	49,670
3/5/2019	-0.50 / -1.32%	38.30	38.30	37.50	37.50	37.75	28.20	6,410
3/4/2019	+1.00 / +2.70%	37.00	38.30	36.90	38.00	37.50	28.58	51,890
3/1/2019	+0.45 / +1.23%	36.80	37.00	36.55	37.00	36.65	27.83	39,940
2/28/2019	-0.15 / -0.41%	37.00	37.10	36.50	36.55	36.80	27.49	12,120
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

<<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%