Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2018	+1.70 / +3.38%	50.30	53.50	50.30	52.00	51.94	10.40	736,620
1/19/2018	+0.60 / +1.21%	49.30	51.50	49.20	50.30	50.00	10.06	687,140
1/18/2018	+0.80 / +1.64%	48.00	49.80	47.00	49.70	48.08	9.94	1,247,790
1/17/2018	-2.00 / -3.93%	51.00	51.00	48.00	48.90	50.13	9.78	666,720
1/16/2018	+1.10 / +2.21%	50.00	51.30	49.35	50.90	49.82	10.18	1,179,440
1/15/2018	+2.20 / +4.62%	48.10	50.30	47.60	49.80	49.12	9.96	1,171,960
1/12/2018	-0.30 / -0.63%	47.70	49.40	47.40	47.60	47.96	9.52	283,610
1/11/2018	0.00 / 0.00%	48.00	48.50	47.30	47.90	47.99	9.58	400,680
1/10/2018	-0.10 / -0.21%	48.00	48.50	47.20	47.90	47.81	9.58	410,540
1/9/2018	-0.60 / -1.23%	48.60	48.80	47.20	48.00	47.95	9.60	299,830
1/8/2018	+1.60 / +3.40%	46.60	49.00	46.60	48.60	48.08	9.72	292,900
1/5/2018	0.00 / 0.00%	46.70	48.00	45.70	47.00	47.03	9.40	720,320
1/4/2018	+1.50 / +3.30%	45.50	47.50	45.50	47.00	46.32	9.40	531,360
1/3/2018	-0.50 / -1.09%	46.00	46.30	44.90	45.50	45.52	9.10	735,510
1/2/2018	+2.65 / +6.11%	43.35	46.20	43.35	46.00	45.05	9.20	532,430
12/29/2017	-0.40 / -0.91%	43.40	43.80	43.30	43.35	43.48	8.67	242,390
12/28/2017	+0.85 / +1.98%	42.60	43.75	42.55	43.75	43.15	8.75	863,520
12/27/2017	+0.80 / +1.90%	42.10	42.90	42.00	42.90	42.39	8.58	411,810
12/26/2017	+0.60 / +1.45%	41.50	42.45	41.20	42.10	41.81	8.42	238,680
12/25/2017	-1.00 / -2.35%	42.85	43.00	41.50	41.50	41.99	8.30	146,190
12/22/2017	-0.45 / -1.05%	42.95	43.00	42.30	42.50	42.59	8.50	584,190
12/21/2017	+0.35 / +0.82%	42.70	43.00	42.65	42.95	42.92	8.59	252,660
12/20/2017	+1.10 / +2.65%	41.50	42.65	41.50	42.60	42.26	8.52	293,010
12/19/2017	+0.20 / +0.48%	41.40	41.80	41.00	41.50	41.36	8.30	169,610
12/18/2017	-0.10 / -0.24%	41.05	41.70	40.80	41.30	41.06	8.26	260,670
12/15/2017	-0.40 / -0.96%	41.40	41.50	40.80	41.40	41.19	8.28	144,950
12/14/2017	+0.35 / +0.84%	41.00	41.85	40.85	41.80	41.44	8.36	109,170
12/13/2017	-0.35 / -0.84%	40.70	41.90	40.60	41.45	41.13	8.29	157,780
12/12/2017	-0.20 / -0.48%	42.00	42.10	40.00	41.80	41.31	8.36	722,210
12/11/2017	-1.00 / -2.33%	42.20	43.40	42.00	42.00	42.62	8.40	231,990

<<Previous 30 days Next 30 days>>

PHR News

28/10	PHR: Update Internal Regulations on Corporate Governance
27/10	PHR: Announcement of the change of listing
27/10	PHR: Update Regulations on the Operation of the BOD
23/10	PHR: The Board Resolution No. 64 dated October 22, 2026
23/10	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	813,000	6.96	-0.29%
ABS	27,800	2.86	-0.69%
APC	100	5.50	0.00%
APH	99,100	6.98	-0.71%
APP	1,400	3.80	0.00%
BMP	26,100	130.50	-0.61%
BQP	700	11.60	-11.45%
BRC	0	11.40	0.00%
BRR	0	16.90	0.00%