Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2016	+0.50 / +1.45%	34.50	35.00	34.50	35.00	34.97	25.79	11,010
11/23/2016	-0.50 / -1.43%	34.50	34.50	34.50	34.50	34.50	25.42	13,500
11/22/2016	0.00 / 0.00%	33.45	35.00	33.00	35.00	34.49	25.79	55,680
11/21/2016	0.00 / 0.00%	34.95	35.00	33.20	35.00	34.90	25.79	10,230
11/18/2016	0.00 / 0.00%	34.60	35.00	32.60	35.00	34.53	25.79	54,890
11/17/2016	+0.70 / +2.04%	35.20	35.20	32.00	35.00	33.85	25.79	53,880
11/16/2016	-2.50 / -6.79%	36.00	36.10	34.30	34.30	35.66	25.27	41,080
11/15/2016	+0.30 / +0.82%	36.00	36.80	35.50	36.80	36.09	27.12	519,950
11/14/2016	+0.20 / +0.55%	36.30	36.70	35.00	36.50	36.43	26.89	16,580
11/11/2016	-0.20 / -0.55%	36.00	36.30	35.90	36.30	36.03	26.75	7,550
11/10/2016	+1.00 / +2.82%	35.50	36.50	35.50	36.50	35.88	26.89	16,080
11/9/2016	+0.50 / +1.43%	35.00	35.50	34.50	35.50	35.04	26.16	23,090
11/8/2016	+1.10 / +3.24%	34.20	35.00	34.10	35.00	34.46	25.79	6,530
11/7/2016	+0.90 / +2.73%	33.10	34.00	33.00	33.90	33.66	24.98	15,540
11/4/2016	+0.50 / +1.54%	32.80	33.00	31.60	33.00	32.89	24.32	9,820
11/3/2016	+1.00 / +3.17%	31.10	32.50	30.00	32.50	32.30	23.95	17,430
11/2/2016	-0.50 / -1.56%	33.00	33.00	31.10	31.50	31.68	23.21	21,560
11/1/2016	-1.00 / -3.03%	33.00	33.00	31.50	32.00	31.99	23.58	19,630
10/31/2016	+0.30 / +0.92%	32.50	33.00	31.80	33.00	32.58	24.32	15,530
10/28/2016	+1.20 / +3.81%	32.95	32.95	31.60	32.70	32.12	24.09	10,710
10/27/2016	-2.30 / -6.80%	33.90	33.90	31.50	31.50	31.82	23.21	33,530
10/26/2016	+1.10 / +3.36%	32.50	34.00	32.50	33.80	33.73	24.90	10,200
10/25/2016	-1.50 / -4.39%	35.75	35.75	32.50	32.70	33.14	24.09	30,020
10/24/2016	+2.20 / +6.88%	33.80	34.20	32.10	34.20	33.97	25.20	11,010
10/21/2016	-2.30 / -6.71%	34.90	34.90	31.90	32.00	32.73	23.58	64,550
10/20/2016	-0.40 / -1.15%	36.00	36.00	33.40	34.30	34.35	25.27	22,360
10/19/2016	-2.30 / -6.22%	36.00	37.50	34.70	34.70	35.98	25.57	22,010
10/18/2016	0.00 / 0.00%	35.80	37.10	35.50	37.00	36.20	27.26	48,870
10/17/2016	-1.00 / -2.63%	38.50	38.50	36.00	37.00	37.12	27.26	12,580
10/14/2016	+1.00 / +2.70%	37.00	38.10	37.00	38.00	37.59	28.00	19,440

<<Previous 30 days Next 30 days>>

BIC News

24/01	BIC: Change in Personnel
24/01	BIC: Report on Corporate Governance 2024
13/01	BIC: Notice of tax audit result
02/01	BIC: Change in personnel
04/11	BIC: Transaction with related party

More News

Related Companies

	Volume	Price	Change
ABI	35,900	27.50	2.61%
AIC	0	12.10	0.00%
BHI	0	11.60	0.00%
BLI	11,200	10.70	4.90%
BMI	64,800	20.55	0.98%
MIG	116,700	16.90	0.60%
PGI	200	23.30	-6.24%
PTI	600	22.10	-3.49%