Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2018	+0.10 / +0.49%	19.80	20.50	19.80	20.50	20.32	12.17	21,210
1/31/2018	+0.40 / +2.00%	19.30	20.40	19.30	20.40	19.94	12.11	91,560
1/30/2018	0.00 / 0.00%	19.00	20.50	19.00	20.00	19.75	11.87	73,920
1/29/2018	-0.95 / -4.53%	20.95	20.95	20.00	20.00	20.29	11.87	152,960
1/26/2018	+0.65 / +3.20%	21.60	21.60	20.40	20.95	20.84	12.44	46,890
1/25/2018	+1.30 / +6.84%	19.00	20.30	19.00	20.30	20.11	12.05	74,580
1/22/2018	0.00 / 0.00%	18.80	19.70	18.80	19.00	19.04	11.28	13,750
1/19/2018	0.00 / 0.00%	18.50	19.40	18.50	19.00	18.96	11.28	17,350
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

<<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%