Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2015	+1.40 / +6.76%	22.10	22.10	22.10	22.10	22.10	8.18	135,100
6/17/2015	+1.30 / +6.70%	19.50	20.70	19.50	20.70	20.51	7.66	141,280
6/16/2015	0.00 / 0.00%	19.10	19.50	19.00	19.40	19.38	7.18	26,940
6/15/2015	+0.50 / +2.65%	19.00	19.50	19.00	19.40	19.30	7.18	99,870
6/12/2015	-0.10 / -0.53%	19.20	19.20	18.80	18.90	18.90	6.99	10,850
6/11/2015	-0.10 / -0.52%	19.10	19.10	18.90	19.00	19.02	7.03	21,140
6/10/2015	-0.10 / -0.52%	19.20	19.30	19.10	19.10	19.26	7.07	5,920
6/9/2015	+0.20 / +1.05%	19.00	19.60	19.00	19.20	19.08	7.10	37,100
6/8/2015	0.00 / 0.00%	19.00	19.00	18.70	19.00	18.76	7.03	13,750
6/5/2015	0.00 / 0.00%	18.90	19.00	18.80	19.00	18.90	7.03	8,770
6/4/2015	+0.30 / +1.60%	19.00	19.00	18.90	19.00	18.95	7.03	12,240
6/3/2015	0.00 / 0.00%	18.70	18.80	18.50	18.70	18.68	6.92	14,240
6/2/2015	-0.30 / -1.58%	18.70	18.70	18.70	18.70	18.70	6.92	250
6/1/2015	-0.10 / -0.52%	18.80	19.10	18.80	19.00	18.89	7.03	19,850
5/29/2015	-0.10 / -0.52%	19.10	19.10	19.10	19.10	19.10	7.07	121,040
5/28/2015	+0.10 / +0.52%	19.10	19.20	19.00	19.20	19.10	7.10	16,430
5/27/2015	+0.30 / +1.60%	18.90	19.10	18.90	19.10	18.94	7.07	14,820
5/26/2015	-1.30 / -6.47%	19.70	19.70	18.80	18.80	19.21	6.96	11,610
5/25/2015	0.00 / 0.00%	20.10	20.60	20.00	20.10	20.24	7.44	30,540
5/22/2015	+0.10 / +0.50%	20.10	20.20	20.10	20.10	20.13	7.44	56,540
5/21/2015	0.00 / 0.00%	20.00	20.00	19.50	20.00	19.70	7.40	6,600
5/20/2015	+0.40 / +2.04%	19.60	20.00	19.60	20.00	19.79	7.40	13,140
5/19/2015	+0.10 / +0.51%	19.50	19.60	19.00	19.60	19.39	7.25	7,530
5/18/2015	+0.10 / +0.52%	19.70	19.70	19.30	19.50	19.50	7.21	32,200
5/15/2015	-0.10 / -0.51%	19.20	19.50	18.70	19.40	18.94	7.18	2,270
5/14/2015	0.00 / 0.00%	19.50	19.50	19.50	19.50	19.50	7.21	6,050
5/13/2015	-0.20 / -1.02%	19.50	19.50	19.50	19.50	19.50	7.21	210
5/12/2015	+0.30 / +1.55%	19.20	19.80	19.20	19.70	19.42	7.29	11,330
5/11/2015	+0.10 / +0.52%	19.40	19.40	19.40	19.40	19.40	7.18	100
5/8/2015	-0.20 / -1.03%	19.50	20.40	19.30	19.30	19.87	7.14	11,930

<<Previous 30 days Next 30 days>>

CSV News

17/01	CSV: Record date for EGM 2025
15/01	CSV: Change of the time for holding EGM 2025
13/01	CSV: Change in personnel
13/01	CSV: BOD resolution dated January 09, 2025
06/01	CSV: Change in Personnel

More News

Related Companies

	Volume	Price	Change
AAA	1,032,500	8.45	-0.12%
ABS	314,600	4.68	3.08%
APC	15,700	6.90	6.15%
APH	1,883,900	7.50	3.59%
APP	4,800	6.60	3.13%
BMP	195,800	125.00	-1.88%
BRC	52,100	14.70	-1.01%
BRR	5,400	21.30	1.43%