Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/8/2017	-0.80 / -1.83%	43.60	44.00	43.00	43.00	43.42	8.60	150,860
12/7/2017	+1.50 / +3.55%	42.20	43.80	42.20	43.80	42.82	8.76	302,030
12/6/2017	-0.70 / -1.63%	42.95	43.20	41.90	42.30	42.47	8.46	307,090
12/5/2017	-1.45 / -3.26%	44.45	44.45	43.00	43.00	43.71	8.60	367,320
12/4/2017	-0.05 / -0.11%	44.50	44.70	43.70	44.45	44.14	8.89	502,510
12/1/2017	+1.90 / +4.46%	42.60	44.50	42.60	44.50	43.44	8.90	921,570
11/30/2017	+0.85 / +2.04%	41.65	42.75	41.65	42.60	42.43	8.52	774,210
11/29/2017	+0.15 / +0.36%	41.60	42.20	41.20	41.75	41.75	8.35	280,350
11/28/2017	-0.60 / -1.42%	42.20	42.20	41.20	41.60	41.58	8.32	300,530
11/27/2017	-0.05 / -0.12%	42.80	43.60	42.00	42.20	42.51	8.44	734,350
11/24/2017	+1.75 / +4.32%	40.50	42.25	40.50	42.25	41.57	8.45	494,060
11/23/2017	+0.90 / +2.27%	39.60	40.95	39.20	40.50	40.20	8.10	458,290
11/22/2017	-0.30 / -0.75%	39.90	39.90	39.30	39.60	39.58	7.92	267,410
11/21/2017	0.00 / 0.00%	39.70	40.00	39.40	39.90	39.84	7.98	154,630
11/20/2017	+0.20 / +0.50%	39.70	40.70	39.30	39.90	39.91	7.98	389,810
11/17/2017	-0.40 / -1.00%	40.10	40.10	39.30	39.70	39.62	7.94	387,710
11/16/2017	+1.00 / +2.56%	39.15	40.10	39.15	40.10	39.85	8.02	171,250
11/15/2017	+1.15 / +3.03%	38.00	39.35	37.95	39.10	38.96	7.82	284,190
11/14/2017	-0.15 / -0.39%	38.10	38.35	37.55	37.95	37.85	7.59	304,240
11/13/2017	-0.80 / -2.06%	38.70	39.00	38.10	38.10	38.45	7.62	344,260
11/10/2017	-0.15 / -0.38%	39.00	39.15	38.90	38.90	38.99	7.78	246,370
11/9/2017	-0.25 / -0.64%	39.50	39.50	39.00	39.05	39.13	7.81	240,100
11/8/2017	-0.50 / -1.26%	40.00	40.00	39.25	39.30	39.68	7.86	208,170
11/7/2017	0.00 / 0.00%	40.00	40.00	39.75	39.80	39.81	7.96	114,760
11/6/2017	+0.70 / +1.79%	39.10	40.00	39.10	39.80	39.64	7.96	162,080
11/3/2017	+0.10 / +0.26%	38.50	39.30	38.50	39.10	39.02	7.82	344,730
11/2/2017	-1.30 / -3.23%	39.80	40.40	38.80	39.00	39.37	7.80	695,430
11/1/2017	-0.60 / -1.47%	41.00	41.35	39.80	40.30	40.45	8.06	250,780

<<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	505,200	6.95	-0.43%
ABS	16,300	2.87	-0.35%
APC	100	5.50	0.00%
APH	55,900	6.99	-0.57%
APP	400	3.80	0.00%
BMP	18,600	131.10	-0.15%
BQP	700	11.60	-11.45%
BRC	0	11.40	0.00%
BRR	0	16.90	0.00%