Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2017	+1.40 / +6.90%	20.00	21.70	20.00	21.70	20.63	12.88	11,150
9/19/2017	+0.30 / +1.50%	20.30	20.30	20.30	20.30	20.30	12.05	3,070
9/18/2017	-0.30 / -1.48%	20.30	20.60	20.00	20.00	20.21	11.87	2,870
9/15/2017	-0.40 / -1.93%	19.60	20.40	19.60	20.30	20.00	12.05	2,700
9/14/2017	+1.20 / +6.15%	19.00	20.70	18.90	20.70	19.16	12.29	23,540
9/13/2017	-0.20 / -1.02%	19.50	19.50	19.40	19.50	19.45	11.58	5,500
9/12/2017	-0.30 / -1.50%	19.90	19.90	19.50	19.70	19.53	11.70	2,560
9/11/2017	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	11.87	2,200
9/8/2017	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	11.87	0
9/7/2017	-0.15 / -0.74%	19.60	20.00	19.60	20.00	19.90	11.87	4,020
9/6/2017	-0.05 / -0.25%	19.80	20.15	19.80	20.15	19.98	11.96	120
9/5/2017	-0.20 / -0.98%	20.20	20.20	20.20	20.20	20.20	11.99	4,440
9/1/2017	-0.10 / -0.49%	20.20	20.40	20.20	20.40	20.30	12.11	670
8/31/2017	-0.10 / -0.49%	20.20	20.60	20.20	20.50	20.38	12.17	3,270
8/30/2017	-0.10 / -0.48%	20.25	20.60	20.25	20.60	20.43	12.23	1,160
8/29/2017	-0.10 / -0.48%	20.30	20.70	20.20	20.70	20.27	12.29	12,780
8/28/2017	-0.10 / -0.48%	20.50	20.80	20.40	20.80	20.43	12.35	2,350
8/25/2017	+0.10 / +0.48%	20.40	20.90	20.30	20.90	20.48	12.41	9,230
8/24/2017	+0.20 / +0.97%	20.80	20.80	20.70	20.80	20.79	12.35	3,030
8/23/2017	+0.30 / +1.48%	20.40	20.60	20.30	20.60	20.37	12.23	3,240
8/22/2017	-0.90 / -4.25%	20.60	20.70	20.30	20.30	20.47	12.05	8,500
8/21/2017	+0.30 / +1.44%	20.90	21.40	20.40	21.20	21.24	12.59	2,260
8/18/2017	-0.05 / -0.24%	20.80	20.90	20.60	20.90	20.61	12.41	3,300
8/17/2017	+0.15 / +0.72%	20.70	21.00	20.70	20.95	20.83	12.44	10,560
8/16/2017	0.00 / 0.00%	20.60	20.90	20.40	20.80	20.50	12.35	3,170
8/15/2017	-0.10 / -0.48%	20.20	20.80	20.20	20.80	20.34	12.35	2,900
8/14/2017	-0.10 / -0.48%	21.50	21.50	20.30	20.90	20.45	12.41	4,010
8/11/2017	+0.90 / +4.48%	20.20	21.00	20.00	21.00	20.12	12.47	18,440
8/10/2017	-0.10 / -0.50%	20.00	20.70	20.00	20.10	20.14	11.93	71,250
8/9/2017	-1.00 / -4.72%	20.30	20.35	20.00	20.20	20.23	11.99	51,560

<<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%