Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/9/2016	0.00 / 0.00%	26.70	26.70	25.80	26.60	26.10	11.54	9,350
9/8/2016	+0.40 / +1.53%	26.20	26.60	26.10	26.60	26.38	11.54	3,410
9/7/2016	-0.80 / -2.96%	26.50	26.60	26.20	26.20	26.48	11.37	18,770
9/6/2016	-0.80 / -2.88%	27.70	27.70	27.00	27.00	27.32	11.71	24,450
9/5/2016	+0.70 / +2.58%	27.20	28.50	27.10	27.80	27.53	12.06	28,800
9/1/2016	+1.70 / +6.69%	25.40	27.10	24.80	27.10	26.74	11.76	90,710
8/31/2016	+0.10 / +0.40%	25.20	25.40	25.00	25.40	25.22	11.02	28,350
8/30/2016	0.00 / 0.00%	25.30	25.30	25.00	25.30	25.21	10.98	5,830
8/29/2016	+0.30 / +1.20%	25.00	25.90	25.00	25.30	25.13	10.98	12,970
8/26/2016	-0.30 / -1.19%	24.90	25.60	24.70	25.00	24.88	10.85	18,930
8/25/2016	-0.40 / -1.56%	24.50	25.30	24.40	25.30	24.56	10.98	24,270
8/24/2016	-0.50 / -1.91%	26.00	26.00	24.90	25.70	25.36	11.15	22,790
8/23/2016	-1.90 / -6.76%	27.10	27.10	26.00	26.20	26.36	11.37	9,900
8/22/2016	+0.70 / +2.55%	27.50	28.70	27.50	28.10	27.91	10.57	57,710
8/19/2016	-0.40 / -1.44%	28.30	28.30	27.40	27.40	27.55	10.31	30,380
8/18/2016	-1.10 / -3.81%	28.80	28.80	27.60	27.80	28.00	10.46	72,930
8/17/2016	+0.80 / +2.85%	27.80	29.00	27.80	28.90	28.62	10.87	18,310
8/16/2016	+0.10 / +0.36%	28.00	28.40	27.60	28.10	28.02	10.57	15,130
8/15/2016	-0.60 / -2.10%	28.50	28.50	27.50	28.00	27.85	10.53	37,480
8/12/2016	-0.60 / -2.05%	29.30	29.30	28.50	28.60	28.83	10.76	28,820
8/11/2016	-0.20 / -0.68%	28.80	29.30	28.50	29.20	28.75	10.98	20,000
8/10/2016	+0.40 / +1.38%	29.00	29.40	29.00	29.40	29.20	11.06	440
8/9/2016	0.00 / 0.00%	28.80	29.00	28.30	29.00	28.64	10.91	24,130
8/8/2016	+0.20 / +0.69%	28.80	29.00	28.40	29.00	28.49	10.91	5,580
8/5/2016	-0.10 / -0.35%	28.90	28.90	28.70	28.80	28.83	10.83	1,370
8/4/2016	-0.60 / -2.03%	29.50	29.50	28.90	28.90	29.09	10.87	7,770
8/3/2016	0.00 / 0.00%	29.50	29.50	29.00	29.50	29.41	11.10	10,270
8/2/2016	-0.50 / -1.67%	29.90	29.90	29.00	29.50	29.25	11.10	11,520
8/1/2016	0.00 / 0.00%	30.00	30.00	29.50	30.00	29.85	11.29	15,710
7/29/2016	-1.40 / -4.46%	31.40	31.40	30.00	30.00	30.75	11.29	6,830

<<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%