Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2021	-0.30 / -1.50%	20.05	20.05	19.50	19.75	19.63	18.26	557,800
9/1/2021	+0.25 / +1.26%	20.00	20.10	19.40	20.05	19.69	18.53	417,500
8/31/2021	-0.45 / -2.22%	19.95	20.25	19.70	19.80	19.88	18.30	568,000
8/30/2021	-0.65 / -3.11%	21.15	21.15	20.00	20.25	20.15	18.72	967,500
8/27/2021	+0.20 / +0.97%	21.00	21.00	19.70	20.90	20.37	19.32	358,800
8/26/2021	+0.75 / +3.76%	20.45	21.00	19.95	20.70	20.34	19.14	312,600
8/25/2021	+0.40 / +2.05%	19.55	20.00	19.40	19.95	19.68	18.44	325,300
8/24/2021	+0.55 / +2.89%	19.60	19.95	19.10	19.55	19.54	18.07	436,200
8/23/2021	-1.00 / -5.00%	19.80	19.80	18.85	19.00	19.18	17.56	770,200
8/20/2021	-1.20 / -5.66%	20.60	21.20	19.75	20.00	20.27	18.49	724,500
8/19/2021	-0.55 / -2.53%	21.30	21.60	20.80	21.20	21.02	19.60	364,500
8/18/2021	-0.25 / -1.14%	22.10	22.20	21.40	21.75	21.71	20.11	370,100
8/17/2021	-0.20 / -0.90%	22.95	22.95	21.65	22.00	21.94	20.34	281,200
8/16/2021	+0.55 / +2.54%	21.70	22.40	21.70	22.20	22.01	20.52	530,400
8/13/2021	0.00 / 0.00%	21.60	21.65	20.80	21.65	21.16	20.01	356,500
8/12/2021	-0.15 / -0.69%	21.75	22.00	21.20	21.65	21.45	20.01	338,500
8/11/2021	+0.30 / +1.40%	22.00	22.00	21.00	21.80	21.34	20.15	402,300
8/10/2021	-0.80 / -3.59%	22.35	22.35	21.30	21.50	21.73	19.88	656,000
8/9/2021	-0.35 / -1.55%	23.00	23.00	21.80	22.30	22.03	20.61	701,200
8/6/2021	+0.05 / +0.22%	22.90	22.90	22.30	22.65	22.59	20.94	449,400
8/5/2021	-0.25 / -1.09%	23.00	23.90	22.20	22.60	23.14	20.89	599,900
8/4/2021	+1.45 / +6.78%	22.80	22.85	21.80	22.85	22.58	21.12	498,000
8/3/2021	+1.40 / +7.00%	20.40	21.40	19.80	21.40	20.49	19.78	687,900
8/2/2021	-0.40 / -1.96%	20.70	20.70	19.70	20.00	20.19	18.49	367,700
7/30/2021	+0.45 / +2.26%	20.50	20.50	19.90	20.40	20.20	18.86	344,600
7/29/2021	+0.60 / +3.10%	19.35	20.00	19.00	19.95	19.56	18.44	373,600
7/28/2021	+0.45 / +2.38%	18.90	19.80	18.90	19.35	19.31	17.89	284,000
7/27/2021	+0.35 / +1.89%	18.75	19.30	18.65	18.90	18.88	17.47	250,500
7/26/2021	-0.95 / -4.87%	18.40	19.50	18.40	18.55	18.58	17.15	312,300
7/23/2021	-0.50 / -2.50%	19.70	20.00	18.75	19.50	19.27	18.03	950,800

<<Previous 30 days Next 30 days>>

ABS News

07/10	ABS: Change in Personnel
17/09	ABS: Termination of tax enforcement
09/09	ABS: Decision on enforcement of tax penalty
20/08	ABS: BOD resolution dated August 16, 2024
19/08	ABS: Reminder of information disclosure

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%