Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/2/2017	-0.50 / -2.67%	18.40	18.40	18.00	18.20	18.10	10.81	18,620
11/1/2017	0.00 / 0.00%	18.50	18.70	18.30	18.70	18.36	11.10	5,120
10/31/2017	-0.70 / -3.61%	18.70	18.75	18.50	18.70	18.61	11.10	10,100
10/30/2017	0.00 / 0.00%	19.00	19.40	18.80	19.40	18.97	11.52	52,930
10/27/2017	+0.40 / +2.11%	18.00	19.40	18.00	19.40	18.61	11.52	12,840
10/26/2017	-0.50 / -2.56%	18.20	19.50	18.20	19.00	19.23	11.28	520
10/25/2017	-0.25 / -1.27%	19.15	19.50	19.15	19.50	19.19	11.58	1,980
10/24/2017	+0.15 / +0.77%	19.00	19.90	19.00	19.75	19.68	11.73	3,150
10/23/2017	-0.30 / -1.51%	19.50	19.60	19.40	19.60	19.44	11.64	5,400
10/20/2017	+0.20 / +1.02%	19.20	20.70	19.20	19.90	19.66	11.81	2,340
10/19/2017	-0.30 / -1.50%	19.10	20.00	19.00	19.70	19.48	11.70	18,430
10/18/2017	-0.30 / -1.48%	20.20	20.20	19.80	20.00	19.92	11.87	17,220
10/17/2017	0.00 / 0.00%	20.00	20.30	19.95	20.30	20.06	12.05	34,490
10/16/2017	-0.20 / -0.98%	20.50	20.60	20.00	20.30	20.11	12.05	24,620
10/13/2017	-0.10 / -0.49%	20.90	20.90	20.00	20.50	20.58	12.17	4,310
10/12/2017	+1.00 / +5.10%	20.70	20.70	19.70	20.60	20.34	12.23	12,930
10/11/2017	-1.10 / -5.31%	20.10	20.70	19.60	19.60	20.02	11.64	9,240
10/10/2017	-0.20 / -0.96%	20.80	20.80	20.50	20.70	20.64	12.29	3,270
10/9/2017	0.00 / 0.00%	20.90	20.90	20.80	20.90	20.89	12.41	4,100
10/6/2017	0.00 / 0.00%	19.50	20.90	19.50	20.90	20.20	12.41	140
10/5/2017	-0.40 / -1.88%	21.20	21.20	20.50	20.90	20.82	12.41	8,980
10/4/2017	-0.40 / -1.84%	21.30	21.30	21.00	21.30	21.23	12.65	4,410
10/3/2017	+0.40 / +1.88%	21.20	21.70	21.20	21.70	21.31	12.88	9,760
10/2/2017	0.00 / 0.00%	21.70	21.70	21.30	21.30	21.57	12.65	8,810
9/29/2017	-0.40 / -1.84%	22.00	22.00	21.20	21.30	21.54	12.65	5,340
9/28/2017	-0.20 / -0.91%	21.70	21.75	21.30	21.70	21.55	12.88	19,580
9/27/2017	-0.10 / -0.45%	21.65	22.00	21.65	21.90	21.90	13.00	10,320
9/26/2017	+0.70 / +3.29%	21.30	22.00	21.20	22.00	21.72	13.06	15,330
9/25/2017	+0.10 / +0.47%	20.70	21.30	20.70	21.30	21.06	12.65	11,110
9/22/2017	-0.10 / -0.47%	20.20	21.50	20.20	21.20	20.86	12.59	1,390

<<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%