Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/5/2019	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	27.44	4,160
7/4/2019	+0.10 / +0.28%	35.90	36.00	35.20	36.00	35.81	27.44	4,970
7/3/2019	-0.05 / -0.14%	35.90	36.00	35.90	35.90	35.96	27.37	2,280
7/2/2019	+0.05 / +0.14%	35.90	35.95	35.90	35.95	35.93	27.41	2,100
7/1/2019	+0.60 / +1.70%	35.40	36.00	35.35	35.90	35.37	27.37	1,470
6/28/2019	-0.50 / -1.40%	35.50	36.80	35.30	35.30	35.57	26.91	30,170
6/27/2019	-0.70 / -1.92%	36.60	36.60	35.80	35.80	35.91	27.29	26,730
6/26/2019	-0.20 / -0.54%	36.65	36.65	35.70	36.50	35.99	27.83	46,820
6/25/2019	-0.10 / -0.27%	36.50	36.80	36.50	36.70	36.63	27.98	700
6/24/2019	0.00 / 0.00%	36.55	36.80	35.40	36.80	35.54	28.05	3,630
6/21/2019	-0.60 / -1.60%	37.00	37.10	36.80	36.80	36.86	28.05	2,740
6/20/2019	+0.40 / +1.08%	37.40	37.40	37.40	37.40	37.40	28.51	20
6/19/2019	-0.30 / -0.80%	36.90	37.50	36.85	37.00	37.23	28.21	156,440
6/18/2019	0.00 / 0.00%	36.80	37.30	36.80	37.30	37.05	28.05	1,500
6/17/2019	+0.35 / +0.95%	37.00	37.30	37.00	37.30	37.24	28.05	2,900
6/14/2019	+0.05 / +0.14%	36.90	36.95	36.90	36.95	36.92	27.79	11,160
6/13/2019	+0.05 / +0.14%	36.85	36.95	36.50	36.90	36.85	27.75	43,010
6/12/2019	-0.10 / -0.27%	36.90	36.90	36.50	36.85	36.75	27.72	3,510
6/11/2019	+0.05 / +0.14%	36.80	36.95	36.75	36.95	36.93	27.79	45,100
6/10/2019	0.00 / 0.00%	36.00	36.90	36.00	36.90	36.00	27.75	6,000
6/7/2019	0.00 / 0.00%	36.90	36.90	35.35	36.90	36.36	27.75	330
6/6/2019	0.00 / 0.00%	35.75	36.90	35.75	36.90	36.33	27.75	70
6/5/2019	0.00 / 0.00%	36.90	36.90	36.75	36.90	36.84	27.75	4,370
6/4/2019	+0.30 / +0.82%	36.60	36.90	36.40	36.90	36.54	27.75	4,160
6/3/2019	0.00 / 0.00%	36.05	36.60	36.00	36.60	36.30	27.53	2,700
5/31/2019	0.00 / 0.00%	36.60	36.60	36.60	36.60	36.60	27.53	2,240
5/30/2019	-0.60 / -1.61%	37.00	37.00	36.40	36.60	36.82	27.53	2,960
5/29/2019	0.00 / 0.00%	37.10	37.20	36.50	37.20	36.70	27.98	20,080
5/28/2019	+0.20 / +0.54%	36.45	37.20	36.45	37.20	36.83	27.98	240
5/27/2019	-0.20 / -0.54%	37.20	37.20	36.10	37.00	36.36	27.83	8,690

<<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%