Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/13/2016	+0.50 / +1.75%	28.50	29.00	28.30	29.00	28.54	9.55	7,850
1/12/2016	+1.00 / +3.64%	28.00	28.50	28.00	28.50	28.25	9.38	7,040
1/11/2016	-1.50 / -5.17%	28.00	28.00	27.50	27.50	27.84	9.05	14,510
1/8/2016	-0.50 / -1.69%	29.00	29.00	28.00	29.00	28.59	9.55	8,780
1/7/2016	0.00 / 0.00%	28.30	29.50	27.50	29.50	28.99	9.71	10,970
1/6/2016	-0.10 / -0.34%	29.00	29.50	29.00	29.50	29.23	9.71	4,310
1/5/2016	0.00 / 0.00%	30.00	30.00	28.20	29.60	29.15	9.74	5,900
1/4/2016	+0.60 / +2.07%	28.50	29.60	27.80	29.60	28.60	9.74	20,490
12/31/2015	+1.20 / +4.32%	28.00	29.00	27.80	29.00	28.06	9.55	17,960
12/30/2015	-0.80 / -2.80%	28.10	28.50	27.80	27.80	28.03	9.15	7,850
12/29/2015	-0.10 / -0.35%	29.50	29.50	28.60	28.60	28.93	9.41	1,210
12/28/2015	0.00 / 0.00%	28.00	28.70	28.00	28.70	28.07	9.45	10,760
12/25/2015	-1.00 / -3.37%	29.00	29.20	27.70	28.70	27.98	9.45	31,310
12/24/2015	0.00 / 0.00%	29.00	29.70	28.50	29.70	28.98	9.78	8,040
12/23/2015	+0.20 / +0.68%	29.70	29.70	29.70	29.70	29.70	9.78	100
12/22/2015	-0.20 / -0.67%	29.00	29.50	28.20	29.50	28.79	9.71	3,070
12/21/2015	+0.60 / +2.06%	29.70	29.70	29.10	29.70	29.70	9.78	4,310
12/18/2015	-1.40 / -4.59%	29.90	29.90	29.10	29.10	29.40	9.58	23,630
12/17/2015	0.00 / 0.00%	30.00	30.50	30.00	30.50	30.07	10.04	5,420
12/16/2015	+1.20 / +4.10%	29.30	30.50	29.30	30.50	29.90	10.04	660
12/15/2015	-2.10 / -6.69%	31.10	31.40	29.30	29.30	29.47	9.64	80,790
12/14/2015	0.00 / 0.00%	31.00	31.40	31.00	31.40	31.20	10.34	2,760
12/11/2015	+1.40 / +4.67%	29.90	31.40	29.90	31.40	30.60	10.34	2,320
12/10/2015	-1.00 / -3.23%	30.50	30.50	30.00	30.00	30.37	9.87	8,200
12/9/2015	-0.90 / -2.82%	31.00	31.00	30.60	31.00	30.94	10.20	4,460
12/8/2015	+0.40 / +1.27%	30.00	31.90	30.00	31.90	31.06	10.50	7,920
12/7/2015	0.00 / 0.00%	31.50	31.50	31.50	31.50	31.50	10.37	550
12/4/2015	+0.30 / +0.96%	29.50	32.90	29.50	31.50	30.45	10.37	2,430
12/3/2015	+0.50 / +1.63%	30.70	31.20	30.70	31.20	31.03	10.27	290
12/2/2015	+0.70 / +2.33%	29.00	30.70	29.00	30.70	29.23	10.10	3,490

<<Previous 30 days Next 30 days>>

RDP News

16:58	RDP: Reminder of information disclosure (3rd)
15:34	RDP: Receiving resignation letters
13/02	RDP: Reminder of information disclosure (2nd)
11/02	RDP: Change in personnel
07/02	RDP: Reminder of information disclosure

More News

Related Companies

	Volume	Price	Change
AAA	3,056,600	9.00	0.78%
ABS	191,900	4.73	0.00%
APC	1,400	7.40	1.37%
APH	438,300	7.20	-0.28%
APP	9,500	6.80	-2.86%
BMP	152,700	118.40	-0.75%
BRC	50,900	14.10	-2.76%
BRR	2,900	23.50	0.00%
CSV	1,143,000	43.25	0.58%