Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2021	-1.25 / -3.83%	32.70	32.70	31.20	31.35	32.51	26.90	1,451,500
4/23/2021	+0.10 / +0.31%	32.30	32.95	32.00	32.60	32.50	27.98	62,500
4/22/2021	+0.20 / +0.62%	32.00	32.50	32.00	32.50	32.39	27.89	77,900
4/20/2021	+0.30 / +0.94%	32.00	32.90	32.00	32.30	32.30	27.72	33,500
4/19/2021	+0.45 / +1.43%	32.00	32.00	31.00	32.00	31.52	27.46	2,447,350
4/16/2021	-1.10 / -3.37%	32.65	32.95	31.55	31.55	32.39	27.07	42,600
4/15/2021	+1.30 / +4.15%	32.30	32.65	31.50	32.65	32.36	28.02	280,900
4/14/2021	-0.25 / -0.79%	31.00	32.50	31.00	31.35	31.81	26.90	1,382,351
4/13/2021	-0.60 / -1.86%	32.00	32.00	31.30	31.60	31.65	27.12	4,600
4/12/2021	+1.20 / +3.87%	31.00	32.50	31.00	32.20	31.95	27.63	49,800
4/9/2021	0.00 / 0.00%	30.80	31.20	30.80	31.00	31.02	26.60	10,100
4/8/2021	-0.10 / -0.32%	31.00	31.00	30.20	31.00	30.74	26.60	6,000
4/7/2021	-0.20 / -0.64%	30.70	31.10	30.70	31.10	30.71	26.69	10,900
4/6/2021	+0.10 / +0.32%	31.20	31.30	31.20	31.30	31.22	26.86	7,600
4/5/2021	-0.30 / -0.95%	31.10	31.80	31.00	31.20	31.11	26.77	253,800
4/2/2021	+0.30 / +0.96%	31.20	31.50	31.20	31.50	31.20	27.03	14,700
4/1/2021	-0.30 / -0.95%	30.50	31.20	30.50	31.20	30.97	26.77	8,100
3/31/2021	-0.10 / -0.32%	31.80	31.80	29.40	31.50	30.18	27.03	280,500
3/30/2021	+0.50 / +1.61%	31.60	31.60	31.10	31.60	31.43	27.12	1,500
3/29/2021	+1.00 / +3.32%	31.70	31.70	31.10	31.10	31.46	26.69	1,700
3/26/2021	0.00 / 0.00%	30.10	31.80	30.00	30.10	30.36	25.83	4,000
3/25/2021	-0.05 / -0.17%	30.20	30.20	30.10	30.10	30.14	25.83	11,400
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

<<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%