Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2019	0.00 / 0.00%	28.00	28.60	28.00	28.00	28.02	21.35	10,600
9/23/2019	-0.70 / -2.44%	28.85	28.85	27.70	28.00	28.03	21.35	241,020
9/20/2019	+0.30 / +1.06%	28.40	28.70	28.20	28.70	28.52	21.88	26,300
9/19/2019	+0.40 / +1.43%	28.00	28.60	27.90	28.40	28.17	21.65	36,920
9/18/2019	0.00 / 0.00%	28.00	28.40	27.90	28.00	28.05	21.35	636,590
9/17/2019	0.00 / 0.00%	28.10	28.15	27.60	28.00	27.85	21.35	35,230
9/16/2019	+0.40 / +1.45%	27.60	28.60	27.50	28.00	28.12	21.35	199,980
9/13/2019	+1.00 / +3.76%	26.60	27.60	26.50	27.60	26.81	21.04	46,250
9/12/2019	0.00 / 0.00%	27.15	27.20	26.40	26.60	26.56	20.28	61,300
9/11/2019	-1.10 / -3.97%	27.80	27.80	26.20	26.60	26.56	20.28	54,440
9/10/2019	-0.15 / -0.54%	27.00	27.70	26.80	27.70	26.89	21.12	12,980
9/9/2019	-0.35 / -1.24%	28.15	28.15	27.05	27.85	27.63	21.23	13,210
9/6/2019	-0.60 / -2.08%	28.80	28.80	28.20	28.20	28.76	21.50	1,530
9/5/2019	+1.30 / +4.73%	27.50	28.80	27.20	28.80	27.83	21.96	8,480
9/4/2019	+0.50 / +1.85%	26.70	27.50	26.60	27.50	26.83	20.96	23,070
9/3/2019	-1.00 / -3.57%	28.00	28.20	27.00	27.00	27.30	20.58	29,340
8/30/2019	-0.80 / -2.78%	28.60	28.70	27.90	28.00	28.14	21.35	39,690
8/29/2019	-0.15 / -0.52%	28.95	29.00	28.60	28.80	28.75	21.96	20,800
8/28/2019	-0.05 / -0.17%	29.00	29.00	28.80	28.95	28.94	22.07	24,220
8/27/2019	0.00 / 0.00%	29.40	29.40	28.95	29.00	29.00	22.11	43,110
8/26/2019	0.00 / 0.00%	29.00	29.50	28.95	29.00	29.06	22.11	36,480
8/23/2019	-1.10 / -3.65%	30.20	30.20	28.90	29.00	29.09	22.11	73,560
8/22/2019	0.00 / 0.00%	30.30	30.30	29.70	30.10	29.86	22.95	60,610
8/21/2019	0.00 / 0.00%	30.25	30.30	29.85	30.10	30.15	22.95	14,430
8/20/2019	+0.10 / +0.33%	29.90	30.10	29.70	30.10	29.92	22.95	6,550
8/19/2019	-0.20 / -0.66%	30.00	30.10	29.80	30.00	29.98	22.87	2,990
8/16/2019	+0.35 / +1.17%	30.90	30.90	29.80	30.20	30.11	23.02	8,570
8/15/2019	0.00 / 0.00%	30.00	30.40	29.25	29.85	29.72	22.76	2,120
8/14/2019	-0.45 / -1.49%	30.50	30.50	29.80	29.85	29.82	22.76	8,720
8/13/2019	-0.25 / -0.82%	30.10	30.45	30.00	30.30	30.04	23.10	6,890

<<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%