Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2021	-0.30 / -0.81%	35.00	36.70	35.00	36.70	36.13	31.49	16,800
5/28/2021	+0.50 / +1.37%	36.50	37.00	36.10	37.00	36.48	31.75	45,700
5/27/2021	0.00 / 0.00%	38.00	38.00	36.50	36.50	36.82	31.32	752,200
5/26/2021	+1.40 / +3.99%	36.20	37.55	36.20	36.50	37.30	31.32	210,100
5/25/2021	-0.90 / -2.50%	36.50	37.10	35.00	35.10	36.81	30.12	32,000
5/24/2021	+1.35 / +3.90%	36.00	36.00	35.90	36.00	36.00	30.89	15,000
5/21/2021	0.00 / 0.00%	34.10	34.65	34.10	34.65	34.65	29.73	14,200
5/20/2021	-0.75 / -2.12%	35.05	35.60	34.65	34.65	35.04	29.73	11,700
5/19/2021	-0.10 / -0.28%	35.20	35.40	34.50	35.40	34.88	30.38	4,100
5/18/2021	+1.00 / +2.90%	34.60	35.50	34.50	35.50	34.50	30.46	1,523,400
5/17/2021	-1.60 / -4.43%	36.10	36.30	34.50	34.50	34.50	29.61	52,300
5/14/2021	-0.40 / -1.10%	37.60	37.60	36.10	36.10	36.52	30.98	14,500
5/13/2021	-1.00 / -2.67%	36.90	38.50	36.50	36.50	37.38	31.32	53,000
5/12/2021	+2.10 / +5.93%	36.50	37.85	36.50	37.50	37.52	32.18	128,300
5/11/2021	0.00 / 0.00%	35.00	36.85	35.00	35.40	36.38	30.38	51,600
5/10/2021	+0.40 / +1.14%	35.00	35.40	34.00	35.40	35.10	30.38	20,500
5/7/2021	0.00 / 0.00%	36.30	36.30	34.00	35.00	35.00	30.03	13,600
5/6/2021	-0.60 / -1.69%	35.30	37.20	35.00	35.00	36.36	30.03	36,100
5/5/2021	+0.50 / +1.42%	35.90	37.00	35.20	35.60	35.99	30.55	55,500
5/4/2021	+0.30 / +0.86%	34.80	35.10	34.10	35.10	34.66	30.12	20,200
4/29/2021	-0.70 / -1.97%	36.45	36.50	33.40	34.80	35.69	29.86	35,500
4/28/2021	+2.30 / +6.93%	33.20	35.50	33.00	35.50	33.20	30.46	122,600
4/27/2021	+1.85 / +5.90%	32.45	33.50	32.00	33.20	33.08	28.49	71,500
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

<<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%