Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/11/2017	+0.40 / +1.11%	36.40	36.80	36.00	36.40	36.37	23.47	123,300
4/10/2017	-1.00 / -2.70%	36.70	37.30	35.90	36.00	36.47	23.21	227,160
4/7/2017	-1.10 / -2.89%	38.05	38.05	37.00	37.00	37.23	23.85	296,320
4/5/2017	-0.10 / -0.26%	38.50	38.50	37.60	38.10	37.92	24.56	149,800
4/4/2017	+0.80 / +2.14%	37.70	38.50	37.40	38.20	38.00	24.63	528,900
4/3/2017	+1.10 / +3.03%	36.10	37.90	36.10	37.40	37.23	24.11	525,340
3/31/2017	-0.10 / -0.27%	36.10	36.40	35.90	36.30	36.08	23.40	88,470
3/30/2017	-0.10 / -0.27%	36.50	36.50	35.95	36.40	36.15	23.47	109,540
3/29/2017	+0.50 / +1.39%	36.50	36.80	36.00	36.50	36.38	23.53	104,530
3/28/2017	-0.80 / -2.17%	35.50	36.50	35.50	36.00	36.11	23.21	135,890
3/27/2017	-0.20 / -0.54%	37.40	37.40	36.30	36.80	36.70	23.72	144,450
3/24/2017	-0.70 / -1.86%	37.70	37.70	36.80	37.00	37.18	23.85	146,710
3/23/2017	+0.70 / +1.89%	37.00	37.80	36.30	37.70	37.24	24.30	444,950
3/22/2017	+0.40 / +1.09%	36.10	37.60	36.10	37.00	37.04	23.85	478,040
3/21/2017	+0.55 / +1.53%	36.50	36.70	35.85	36.60	36.19	23.60	331,510
3/20/2017	+1.55 / +4.49%	34.90	36.60	34.90	36.05	35.99	23.24	717,040
3/17/2017	+0.80 / +2.37%	33.80	34.50	33.80	34.50	34.09	22.24	143,130
3/16/2017	+0.40 / +1.20%	33.40	33.85	33.40	33.70	33.59	21.73	108,320
3/15/2017	-0.25 / -0.75%	33.50	33.55	33.20	33.30	33.33	21.47	102,110
3/14/2017	-0.15 / -0.45%	33.60	33.80	33.30	33.55	33.49	21.63	105,940
3/13/2017	-0.30 / -0.88%	34.00	34.00	33.50	33.70	33.67	21.40	103,850
3/10/2017	-0.40 / -1.16%	34.80	34.80	33.95	34.00	34.14	21.59	70,830
3/9/2017	+0.55 / +1.62%	34.00	35.00	33.90	34.40	34.34	21.85	190,380
3/8/2017	+0.05 / +0.15%	33.50	34.20	33.50	33.85	33.90	21.50	114,940
3/7/2017	-0.30 / -0.88%	34.10	34.50	33.50	33.80	33.97	21.47	100,580
3/6/2017	+1.30 / +3.96%	33.00	34.20	33.00	34.10	33.55	21.66	276,430
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

<<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%