Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2017	0.00 / 0.00%	13.80	14.00	13.60	13.90	13.95	7.47	6,810
4/25/2017	-0.10 / -0.71%	14.00	14.00	13.90	13.90	13.97	7.47	9,000
4/24/2017	+0.10 / +0.72%	13.95	14.00	13.95	14.00	13.98	7.52	3,800
4/21/2017	-0.05 / -0.36%	13.55	14.00	13.50	13.90	13.84	7.47	14,160
4/20/2017	-0.15 / -1.06%	14.00	14.00	13.70	13.95	13.99	7.49	28,530
4/19/2017	+0.50 / +3.68%	13.95	14.10	13.70	14.10	13.99	7.57	22,160
4/18/2017	+0.25 / +1.87%	12.80	14.00	12.80	13.60	13.70	7.30	23,360
4/17/2017	-0.35 / -2.55%	13.70	13.70	13.20	13.35	13.40	7.17	19,030
4/14/2017	0.00 / 0.00%	13.70	14.00	13.45	13.70	13.66	7.36	19,100
4/13/2017	+0.30 / +2.24%	13.40	13.80	13.20	13.70	13.43	7.36	30,450
4/12/2017	-0.30 / -2.19%	13.70	13.70	12.80	13.40	13.52	7.20	32,540
4/11/2017	-0.20 / -1.44%	13.90	13.90	13.50	13.70	13.60	7.36	30,660
4/10/2017	-0.10 / -0.71%	14.00	14.00	13.50	13.90	13.82	7.47	16,060
4/7/2017	0.00 / 0.00%	14.00	14.00	13.70	14.00	13.94	7.52	22,820
4/5/2017	-0.40 / -2.78%	14.30	14.30	13.90	14.00	13.98	7.52	27,750
4/4/2017	0.00 / 0.00%	14.50	14.50	14.00	14.40	14.09	7.73	22,930
4/3/2017	-0.05 / -0.35%	14.00	14.50	14.00	14.40	14.21	7.73	9,920
3/31/2017	-0.05 / -0.34%	14.50	14.50	14.10	14.45	14.13	7.76	9,910
3/30/2017	+0.10 / +0.69%	14.50	14.75	14.20	14.50	14.31	7.79	12,930
3/29/2017	-0.55 / -3.68%	14.85	14.85	14.25	14.40	14.32	7.73	43,500
3/28/2017	+0.05 / +0.34%	14.90	14.95	14.80	14.95	14.87	8.03	18,230
3/27/2017	+0.10 / +0.68%	14.95	14.95	14.80	14.90	14.89	8.00	13,230
3/24/2017	-0.05 / -0.34%	14.80	14.90	14.80	14.80	14.81	7.95	6,480
3/23/2017	+0.10 / +0.68%	14.75	15.00	14.75	14.85	14.97	7.98	13,090
3/22/2017	+0.10 / +0.68%	14.60	15.10	14.60	14.75	14.85	7.92	34,690
3/21/2017	+0.05 / +0.34%	14.55	14.65	14.30	14.65	14.58	7.87	4,390
3/20/2017	-0.10 / -0.68%	14.60	14.80	14.60	14.60	14.80	7.84	21,020
3/17/2017	+0.40 / +2.80%	14.05	14.70	14.00	14.70	14.11	7.90	48,620
3/16/2017	0.00 / 0.00%	14.30	14.40	14.20	14.30	14.30	7.68	22,790
3/15/2017	-0.70 / -4.67%	15.00	15.30	14.00	14.30	14.41	7.68	83,410

<<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	1,326,500	8.89	0.23%
ABS	109,200	4.68	-1.06%
APC	5,500	7.20	-5.26%
APH	368,700	7.26	0.00%
APP	1,900	7.00	0.00%
BMP	89,500	118.90	0.34%
BRC	21,600	14.50	0.00%
BRR	7,000	23.50	-0.42%
CSV	3,136,800	43.00	-1.94%