Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2017	+0.40 / +0.79%	51.30	51.30	50.40	50.80	50.75	32.75	69,540
7/24/2017	-0.80 / -1.56%	49.50	51.00	49.50	50.40	50.05	32.49	203,160
7/21/2017	0.00 / 0.00%	51.50	52.50	50.40	51.20	51.17	33.01	138,210
7/20/2017	0.00 / 0.00%	50.00	51.90	49.80	51.20	50.33	33.01	107,930
7/19/2017	+2.30 / +4.70%	48.30	52.00	48.30	51.20	49.98	33.01	116,710
7/18/2017	-2.10 / -4.12%	50.50	52.50	48.60	48.90	50.06	31.53	401,130
7/17/2017	-3.00 / -5.56%	54.00	54.00	51.00	51.00	51.96	32.88	207,010
7/14/2017	-0.50 / -0.92%	54.80	55.00	52.50	54.00	53.52	34.81	314,480
7/13/2017	+0.60 / +1.11%	54.00	54.90	54.00	54.50	54.40	35.14	303,080
7/12/2017	+1.00 / +1.89%	53.80	54.80	53.00	53.90	54.14	34.75	321,890
7/11/2017	+0.20 / +0.38%	51.50	53.00	51.50	52.90	52.42	34.10	216,170
7/10/2017	-0.80 / -1.50%	53.60	53.60	51.80	52.70	52.31	33.98	245,430
7/7/2017	+0.40 / +0.75%	53.50	55.00	53.40	53.50	54.27	34.49	249,290
7/6/2017	+0.30 / +0.57%	54.00	54.00	53.00	53.10	53.42	34.23	161,370
7/5/2017	+0.70 / +1.34%	52.00	52.80	51.60	52.80	52.34	34.04	191,240
7/4/2017	-0.90 / -1.70%	53.50	53.50	51.50	52.10	51.99	33.59	293,460
7/3/2017	-1.20 / -2.21%	53.10	54.20	52.70	53.00	53.20	34.17	123,320
6/30/2017	-1.20 / -2.17%	55.00	56.00	54.00	54.20	54.73	34.94	114,470
6/29/2017	+1.90 / +3.55%	53.20	55.50	51.00	55.40	53.98	35.72	383,700
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

<<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%