Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2017	-1.50 / -2.73%	55.00	55.00	53.00	53.50	53.93	34.49	272,510
6/27/2017	-2.00 / -3.51%	58.00	58.00	54.60	55.00	55.33	35.46	489,300
6/26/2017	-0.40 / -0.70%	57.00	59.00	57.00	57.00	57.90	36.75	204,880
6/23/2017	+3.10 / +5.71%	54.50	58.10	54.50	57.40	56.79	37.01	477,480
6/22/2017	+1.30 / +2.45%	52.20	54.50	52.20	54.30	53.64	35.01	237,900
6/21/2017	+1.00 / +1.92%	53.00	53.00	51.60	53.00	52.43	34.17	124,280
6/20/2017	+1.70 / +3.38%	50.30	52.20	50.20	52.00	51.80	33.52	295,510
6/19/2017	+0.95 / +1.93%	49.35	50.50	47.70	50.30	49.90	32.43	236,820
6/16/2017	+0.95 / +1.96%	48.40	49.80	48.40	49.35	48.97	31.82	243,880
6/15/2017	-1.50 / -3.01%	49.80	49.80	47.90	48.40	48.44	31.20	238,750
6/14/2017	+2.30 / +4.83%	47.00	50.00	47.00	49.90	49.00	32.17	263,620
6/13/2017	-0.10 / -0.21%	48.10	48.40	47.10	47.60	47.64	30.69	111,060
6/12/2017	+1.20 / +2.58%	46.50	48.00	46.00	47.70	47.30	30.75	246,070
6/9/2017	+1.00 / +2.20%	45.90	46.75	45.60	46.50	46.43	29.98	214,200
6/8/2017	+0.90 / +2.02%	44.60	45.80	44.00	45.50	44.90	29.33	247,140
6/7/2017	+0.10 / +0.22%	44.80	44.90	44.30	44.60	44.62	28.75	118,290
6/6/2017	-0.20 / -0.45%	45.40	45.40	44.35	44.50	44.91	28.69	93,470
6/5/2017	+1.00 / +2.29%	43.50	45.20	43.50	44.70	44.50	28.82	185,330
6/2/2017	-0.30 / -0.68%	43.10	43.80	43.10	43.70	43.36	28.17	140,030
6/1/2017	-0.30 / -0.68%	44.90	44.90	43.50	44.00	43.97	28.37	66,390
5/31/2017	+1.10 / +2.55%	43.60	44.80	43.20	44.30	44.04	28.56	238,250
5/30/2017	+1.20 / +2.86%	42.00	44.50	41.80	43.20	43.62	27.85	362,830
5/29/2017	-0.70 / -1.64%	42.10	42.70	41.80	42.00	42.05	27.08	217,300
5/26/2017	-0.60 / -1.39%	44.00	44.00	42.50	42.70	42.98	27.53	199,040
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

<<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	5,700	12.85	1.58%
NET	2,600	80.00	-1.23%
NHT	9,000	10.40	-4.59%
PHN	100	85.00	-1.62%
RAL	10,000	126.00	-0.47%