Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2016	-0.90 / -3.31%	26.40	26.80	26.20	26.30	26.43	11.41	4,100
11/8/2016	0.00 / 0.00%	27.00	27.20	27.00	27.20	27.13	11.80	17,690
11/7/2016	+0.80 / +3.03%	26.40	27.30	26.40	27.20	26.98	11.80	50,330
11/4/2016	-0.20 / -0.75%	26.80	26.80	26.40	26.40	26.63	11.45	25,500
11/3/2016	-0.65 / -2.39%	27.45	27.45	26.50	26.60	26.85	11.54	53,960
11/2/2016	-0.15 / -0.55%	27.40	27.60	27.20	27.25	27.37	11.82	43,960
11/1/2016	-0.10 / -0.36%	27.30	27.60	27.20	27.40	27.47	11.89	39,790
10/31/2016	+1.30 / +4.96%	26.00	27.50	25.90	27.50	26.63	11.93	113,550
10/28/2016	+0.10 / +0.38%	25.80	26.20	25.80	26.20	26.04	11.37	23,620
10/27/2016	+0.10 / +0.38%	25.50	26.50	25.50	26.10	26.18	11.32	22,380
10/26/2016	-0.20 / -0.76%	25.50	26.20	25.50	26.00	26.10	11.28	42,450
10/25/2016	+0.10 / +0.38%	25.90	27.00	25.90	26.20	26.34	11.37	45,350
10/24/2016	-1.00 / -3.69%	27.40	27.40	26.10	26.10	26.53	11.32	20,920
10/21/2016	+0.40 / +1.50%	26.75	27.50	26.75	27.10	27.08	11.76	105,510
10/20/2016	+1.70 / +6.80%	24.90	26.70	24.90	26.70	25.81	11.58	96,800
10/19/2016	+1.00 / +4.17%	24.00	25.50	24.00	25.00	25.07	10.85	83,560
10/18/2016	-0.30 / -1.23%	24.40	24.40	23.50	24.00	23.53	10.41	340
10/17/2016	+0.80 / +3.40%	24.00	24.60	23.30	24.30	23.99	10.54	13,090
10/14/2016	-0.20 / -0.84%	24.20	24.20	23.50	23.50	23.61	10.19	9,890
10/13/2016	-0.30 / -1.25%	24.45	24.45	23.50	23.70	23.64	10.28	8,460
10/12/2016	+0.10 / +0.42%	24.00	24.00	23.80	24.00	23.92	10.41	3,010
10/11/2016	-0.10 / -0.42%	23.50	23.90	23.30	23.90	23.49	10.37	6,640
10/10/2016	-0.40 / -1.64%	24.00	24.40	23.70	24.00	23.99	10.41	14,590
10/7/2016	-0.20 / -0.81%	24.60	24.60	24.30	24.40	24.44	10.59	3,560
10/6/2016	-0.10 / -0.40%	24.30	25.00	24.30	24.60	24.46	10.67	9,200
10/5/2016	+0.20 / +0.82%	24.30	24.80	24.30	24.70	24.40	10.72	5,860
10/4/2016	-0.50 / -2.00%	24.50	24.50	24.30	24.50	24.40	10.63	20,570
10/3/2016	+0.40 / +1.63%	24.90	25.00	24.50	25.00	24.75	10.85	3,960
9/30/2016	-0.40 / -1.60%	24.80	25.00	24.00	24.60	24.52	10.67	13,050
9/29/2016	+0.70 / +2.88%	24.30	26.00	23.00	25.00	24.74	10.85	65,850

<<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	1,554,100	8.93	0.68%
ABS	146,600	4.73	0.00%
APC	5,500	7.20	-5.26%
APH	617,000	7.22	-0.55%
APP	5,200	7.00	0.00%
BMP	111,400	119.30	0.68%
BRC	25,200	14.50	0.00%
BRR	7,000	23.50	-0.42%
CSV	3,745,000	43.00	-1.94%