Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2020	+0.70 / +1.12%	62.50	64.20	62.40	63.20	63.52	25.19	1,379,770
11/17/2020	+1.40 / +2.29%	61.20	62.80	61.20	62.50	62.02	24.92	1,219,730
11/16/2020	-0.30 / -0.49%	62.10	62.40	61.00	61.10	61.51	24.36	1,470,050
11/13/2020	+0.10 / +0.16%	61.30	62.20	60.80	61.40	61.59	24.48	1,329,260
11/12/2020	-0.60 / -0.97%	62.50	62.50	61.00	61.30	61.57	24.44	854,720
11/11/2020	+1.10 / +1.81%	60.80	62.20	60.40	61.90	61.24	24.68	1,635,830
11/10/2020	+3.00 / +5.19%	58.50	61.50	57.90	60.80	59.63	24.24	3,130,900
11/9/2020	+0.70 / +1.23%	57.40	57.80	57.10	57.80	57.56	23.04	841,330
11/6/2020	+0.30 / +0.53%	56.80	57.30	56.40	57.10	56.84	22.76	425,240
11/5/2020	-1.20 / -2.07%	57.40	57.80	56.50	56.80	57.14	22.64	640,740
11/4/2020	+0.90 / +1.58%	57.50	58.20	57.00	58.00	57.73	23.12	1,103,600
11/3/2020	+0.80 / +1.42%	56.60	57.30	55.90	57.10	56.68	22.76	813,470
11/2/2020	+1.20 / +2.18%	55.10	56.80	55.10	56.30	56.19	22.44	546,190
10/30/2020	+0.30 / +0.55%	55.30	55.50	54.60	55.10	55.06	21.97	351,170
10/29/2020	-0.40 / -0.72%	54.60	55.50	54.30	54.80	54.70	21.85	773,600
10/28/2020	-0.80 / -1.43%	56.50	57.00	55.10	55.20	55.99	22.01	626,470
10/27/2020	-0.50 / -0.88%	56.10	57.20	56.00	56.00	56.56	22.32	657,770
10/26/2020	+1.00 / +1.80%	55.70	57.40	55.70	56.50	56.68	22.52	1,545,180
10/23/2020	+0.80 / +1.46%	55.10	55.70	54.80	55.50	55.33	22.12	587,880
10/22/2020	+0.40 / +0.74%	54.30	54.80	54.20	54.70	54.43	21.81	361,140
10/21/2020	-0.70 / -1.27%	54.60	55.60	54.30	54.30	54.84	21.65	547,030
10/20/2020	-0.30 / -0.54%	55.00	55.40	54.20	55.00	54.75	21.93	905,300
10/19/2020	0.00 / 0.00%	55.80	56.10	55.00	55.30	55.53	22.04	385,320
10/16/2020	+0.80 / +1.47%	54.50	56.30	53.70	55.30	54.91	22.04	933,370
10/15/2020	-1.10 / -1.98%	55.60	55.80	54.00	54.50	54.87	21.73	1,906,510
10/14/2020	-0.70 / -1.24%	56.40	56.80	55.60	55.60	55.89	22.16	705,660
10/13/2020	+0.30 / +0.54%	55.50	56.50	55.50	56.30	56.03	22.44	762,820
10/12/2020	-1.80 / -3.11%	57.20	57.40	55.70	56.00	56.46	22.32	3,054,660
10/9/2020	-0.30 / -0.52%	58.50	58.50	57.60	57.80	57.95	23.04	669,920
10/8/2020	-0.50 / -0.85%	58.60	58.60	57.50	58.10	58.00	23.16	676,930

<<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	1,084,300	6.97	-0.14%
ABS	41,000	2.86	-0.69%
APC	100	5.50	0.00%
APH	115,900	7.04	0.14%
APP	1,400	3.80	0.00%
BMP	36,300	130.50	-0.61%
BQP	700	11.60	-11.45%
BRC	0	11.40	0.00%
BRR	0	16.90	0.00%