Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2017	+0.60 / +1.41%	42.80	43.75	42.80	43.30	43.33	27.92	263,100
5/24/2017	+0.70 / +1.67%	43.00	43.00	42.40	42.70	42.68	27.53	150,740
5/23/2017	+0.60 / +1.45%	41.40	42.40	40.90	42.00	41.56	27.08	198,350
5/22/2017	+0.20 / +0.49%	41.20	41.40	40.70	41.40	41.15	26.69	145,120
5/19/2017	-0.05 / -0.12%	41.00	41.20	39.50	41.20	40.39	26.56	204,380
5/18/2017	-0.35 / -0.84%	40.70	41.50	40.70	41.25	41.00	26.59	133,390
5/17/2017	-0.20 / -0.48%	41.50	41.70	40.90	41.60	41.21	26.82	139,540
5/16/2017	+0.30 / +0.72%	41.00	42.00	41.00	41.80	41.62	26.95	104,220
5/15/2017	0.00 / 0.00%	42.00	42.00	40.80	41.50	41.59	26.75	99,800
5/12/2017	+0.65 / +1.59%	41.00	42.40	40.50	41.50	41.71	26.75	235,210
5/11/2017	-0.65 / -1.57%	41.70	43.00	40.80	40.85	41.20	26.34	304,788
5/10/2017	+1.60 / +4.01%	40.35	42.00	40.30	41.50	41.39	26.75	380,170
5/9/2017	-0.60 / -1.48%	40.60	40.70	39.90	39.90	40.26	25.72	106,210
5/8/2017	+2.00 / +5.19%	39.00	40.75	38.60	40.50	40.01	26.11	516,830
5/5/2017	+0.40 / +1.05%	39.30	39.30	38.30	38.50	38.85	24.82	210,660
5/4/2017	+0.15 / +0.40%	38.40	38.60	37.50	38.10	38.14	24.56	347,510
5/3/2017	-0.05 / -0.13%	38.00	38.00	37.00	37.95	37.80	24.47	101,350
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

<<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	11,900	10.95	0.46%
PHN	100	85.00	-1.62%
RAL	11,600	126.10	-0.39%