Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/7/2019	-0.50 / -1.69%	29.90	29.90	29.00	29.00	29.17	22.11	23,550
8/6/2019	-1.10 / -3.59%	30.60	30.60	29.40	29.50	29.89	22.49	39,410
8/5/2019	-0.40 / -1.29%	31.60	31.60	30.50	30.60	30.77	23.33	10,270
8/2/2019	+0.10 / +0.32%	30.60	31.00	30.00	31.00	30.75	23.63	19,060
8/1/2019	-1.10 / -3.44%	32.00	32.00	30.60	30.90	30.98	23.56	48,390
7/31/2019	0.00 / 0.00%	32.00	32.00	31.20	32.00	31.54	24.39	6,690
7/30/2019	-0.45 / -1.39%	33.05	33.40	31.40	32.00	31.95	24.39	5,070
7/29/2019	-0.10 / -0.31%	32.55	32.55	31.05	32.45	32.12	24.74	2,740
7/26/2019	-0.45 / -1.36%	33.00	33.00	31.90	32.55	32.20	24.81	23,010
7/25/2019	-0.60 / -1.79%	33.20	33.30	32.80	33.00	32.96	25.16	13,530
7/24/2019	-0.25 / -0.74%	33.50	33.95	33.20	33.60	33.61	25.61	10,800
7/23/2019	-0.90 / -2.59%	34.75	34.75	33.85	33.85	34.15	25.81	21,170
7/22/2019	+0.15 / +0.43%	34.55	34.80	34.55	34.75	34.66	26.49	1,190
7/19/2019	+0.40 / +1.17%	34.20	34.60	33.05	34.60	33.84	26.38	3,280
7/18/2019	0.00 / 0.00%	33.75	34.20	33.30	34.20	33.52	26.07	14,560
7/17/2019	-0.25 / -0.73%	34.50	34.50	33.00	34.20	33.80	26.07	9,910
7/16/2019	+0.45 / +1.32%	34.00	34.50	34.00	34.45	34.41	26.26	7,410
7/15/2019	-1.50 / -4.23%	35.00	35.00	33.55	34.00	34.31	25.92	70,500
7/12/2019	+0.40 / +1.14%	35.20	35.50	35.20	35.50	35.39	27.06	1,780
7/11/2019	-0.80 / -2.23%	35.90	35.90	35.00	35.10	35.10	26.76	70,060
7/10/2019	0.00 / 0.00%	36.00	36.00	35.60	35.90	35.71	27.37	840
7/9/2019	-0.10 / -0.28%	35.70	36.00	35.60	35.90	35.81	27.37	3,910
7/8/2019	0.00 / 0.00%	36.00	36.00	35.70	36.00	35.92	27.44	28,450
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

<<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%