Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2017	+0.50 / +2.66%	18.60	19.30	18.50	19.30	18.80	11.46	18,620
11/30/2017	+0.10 / +0.53%	18.40	18.90	18.40	18.80	18.73	11.16	2,550
11/29/2017	-0.15 / -0.80%	18.50	18.90	18.50	18.70	18.60	11.10	15,000
11/28/2017	-0.15 / -0.79%	19.00	19.00	18.55	18.85	18.78	11.19	28,850
11/27/2017	+0.95 / +5.26%	18.60	19.20	18.10	19.00	18.82	11.28	31,800
11/24/2017	+1.15 / +6.80%	17.80	18.05	17.80	18.05	18.01	10.72	31,720
11/23/2017	-0.65 / -3.70%	17.55	17.55	16.90	16.90	17.04	10.03	120,490
11/22/2017	-0.35 / -1.96%	17.75	17.75	17.55	17.55	17.63	10.42	52,940
11/21/2017	-0.20 / -1.10%	18.10	18.10	17.90	17.90	18.01	10.63	7,940
11/20/2017	-0.20 / -1.09%	18.30	18.40	17.95	18.10	17.98	10.75	55,280
11/17/2017	+0.05 / +0.27%	18.00	18.30	18.00	18.30	18.09	10.86	5,140
11/16/2017	+0.35 / +1.96%	18.50	18.50	18.00	18.25	18.12	10.84	14,020
11/15/2017	-1.10 / -5.79%	19.40	19.40	17.70	17.90	17.89	10.63	214,820
11/14/2017	-0.20 / -1.04%	18.80	19.00	18.00	19.00	18.27	11.28	6,020
11/13/2017	-0.30 / -1.54%	20.00	20.00	18.80	19.20	18.97	11.40	4,270
11/10/2017	+0.50 / +2.63%	19.30	19.50	19.00	19.50	19.33	11.58	510
11/9/2017	-0.20 / -1.04%	19.00	19.20	18.80	19.00	18.94	11.28	4,700
11/8/2017	+0.50 / +2.67%	18.60	19.25	18.60	19.20	18.85	11.40	13,690
11/7/2017	-0.60 / -3.11%	18.60	19.00	18.50	18.70	18.61	11.10	9,620
11/6/2017	+1.10 / +6.04%	19.40	19.40	18.20	19.30	19.04	11.46	12,710
11/3/2017	0.00 / 0.00%	18.00	18.50	18.00	18.20	18.00	10.81	4,610
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

<<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%