Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2018	+0.50 / +2.70%	18.00	19.00	18.00	19.00	18.47	11.28	5,900
1/17/2018	-0.50 / -2.63%	18.80	19.00	18.50	18.50	18.62	10.98	6,070
1/16/2018	+0.30 / +1.60%	18.20	19.00	18.00	19.00	18.64	11.28	24,630
1/15/2018	+0.70 / +3.89%	18.40	18.70	18.00	18.70	18.27	11.10	8,100
1/12/2018	-0.45 / -2.44%	18.50	18.60	18.00	18.00	18.10	10.69	6,520
1/11/2018	+0.45 / +2.50%	18.70	18.70	18.00	18.45	18.31	10.95	37,690
1/10/2018	0.00 / 0.00%	18.95	18.95	18.00	18.00	18.01	10.69	40,870
1/9/2018	0.00 / 0.00%	18.50	18.70	18.00	18.00	18.12	10.69	33,440
1/8/2018	0.00 / 0.00%	19.00	19.00	17.90	18.00	17.96	10.69	111,690
1/5/2018	+0.55 / +3.15%	16.90	18.50	16.90	18.00	17.63	10.69	29,160
1/4/2018	-0.30 / -1.69%	17.45	17.45	17.15	17.45	17.38	10.36	5,660
1/3/2018	-0.05 / -0.28%	17.75	17.75	17.50	17.75	17.69	10.54	2,630
1/2/2018	-0.10 / -0.56%	17.30	17.80	17.30	17.80	17.55	10.57	940
12/29/2017	-0.10 / -0.56%	17.30	17.90	17.30	17.90	17.90	10.63	8,270
12/28/2017	-0.30 / -1.64%	18.00	18.20	17.90	18.00	17.99	10.69	12,950
12/27/2017	+0.45 / +2.52%	17.30	18.30	16.90	18.30	17.78	10.86	25,990
12/26/2017	+1.15 / +6.89%	17.25	17.85	16.20	17.85	16.66	10.60	20,050
12/25/2017	+0.05 / +0.30%	16.10	16.80	16.10	16.70	16.55	9.91	12,990
12/22/2017	+0.05 / +0.30%	16.60	16.90	15.80	16.65	16.52	9.89	25,610
12/21/2017	-0.50 / -2.92%	17.20	17.20	16.60	16.60	16.81	9.86	8,330
12/20/2017	-0.05 / -0.29%	17.00	17.20	17.00	17.10	17.09	10.15	15,510
12/19/2017	-0.35 / -2.00%	17.10	17.50	17.10	17.15	17.19	10.18	8,320
12/18/2017	0.00 / 0.00%	18.60	18.60	16.90	17.50	17.37	10.39	71,460
12/15/2017	+0.10 / +0.57%	18.50	18.50	17.20	17.50	17.50	10.39	6,170
12/14/2017	-0.60 / -3.33%	17.00	17.90	17.00	17.40	17.46	10.33	81,630
12/13/2017	-1.00 / -5.26%	18.20	18.50	17.80	18.00	18.01	10.69	18,990
12/12/2017	+0.20 / +1.06%	18.40	19.00	17.70	19.00	18.33	11.28	38,840
12/11/2017	-0.10 / -0.53%	18.90	18.90	18.40	18.80	18.69	11.16	1,070
12/8/2017	+0.30 / +1.61%	19.00	19.00	18.80	18.90	18.93	11.22	290
12/7/2017	-0.35 / -1.85%	18.50	19.00	18.50	18.60	18.65	11.04	12,280

<<Previous 30 days Next 30 days>>

RDP News

13/02	RDP: Reminder of information disclosure (2nd)
11/02	RDP: Change in personnel
07/02	RDP: Reminder of information disclosure
06/02	RDP: Change of Authorized person for information disclosure
05/02	RDP: Receiving an Announcement from Court

More News

Related Companies

	Volume	Price	Change
AAA	2,398,100	8.87	-0.56%
ABS	194,300	4.73	-1.46%
APC	3,800	7.70	5.48%
APH	904,400	7.26	-1.36%
APP	8,800	7.00	2.94%
BMP	182,300	118.50	-0.75%
BRC	8,900	14.50	-0.68%
BRR	6,800	23.50	-1.67%
CSV	1,315,100	43.85	-0.68%