Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2017	-0.70 / -1.81%	38.50	38.90	38.00	38.00	38.42	24.50	169,900
4/27/2017	+1.20 / +3.20%	37.80	38.70	37.50	38.70	38.29	24.95	490,000
4/26/2017	+1.40 / +3.88%	36.20	38.00	36.10	37.50	37.51	24.18	414,520
4/25/2017	-0.20 / -0.55%	36.10	36.30	35.80	36.10	35.99	23.27	53,260
4/24/2017	+0.30 / +0.83%	36.00	36.30	35.85	36.30	35.99	23.40	95,970
4/21/2017	-0.20 / -0.55%	36.00	36.30	35.90	36.00	36.02	23.21	46,970
4/20/2017	-0.10 / -0.28%	36.00	36.30	35.70	36.20	36.01	23.34	129,530
4/19/2017	+0.20 / +0.55%	36.20	36.30	35.90	36.30	36.04	23.40	40,870
4/18/2017	+0.40 / +1.12%	35.50	36.10	35.45	36.10	35.86	23.27	65,430
4/17/2017	+0.50 / +1.42%	34.60	36.30	34.60	35.70	35.99	23.02	172,290
4/14/2017	-0.70 / -1.95%	36.00	36.40	34.50	35.20	35.63	22.69	214,040
4/13/2017	-0.15 / -0.42%	35.60	36.45	35.60	35.90	36.02	23.14	81,960
4/12/2017	-0.35 / -0.96%	36.40	36.70	36.00	36.05	36.16	23.24	143,030
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

<<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%