Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2022	-1.50 / -2.18%	70.00	70.00	66.90	67.30	68.29	30.57	101,200
1/10/2022	+0.70 / +1.03%	68.10	71.50	68.00	68.80	69.62	31.25	125,100
1/7/2022	+1.10 / +1.64%	67.00	71.00	67.00	68.10	68.69	30.93	113,000
1/6/2022	-4.00 / -5.63%	71.00	71.00	65.00	67.00	67.39	30.43	227,700
1/5/2022	-5.00 / -6.58%	75.70	75.90	70.00	71.00	72.88	32.25	229,800
1/4/2022	0.00 / 0.00%	77.60	77.60	75.60	76.00	76.12	34.52	136,500
12/31/2021	-0.80 / -1.04%	76.80	77.00	74.30	76.00	76.25	34.52	203,900
12/30/2021	-1.20 / -1.54%	78.00	79.20	76.50	76.80	77.84	34.88	115,800
12/29/2021	+1.70 / +2.23%	76.30	78.50	75.00	78.00	76.73	35.43	271,300
12/28/2021	+2.60 / +3.53%	77.30	80.90	75.00	76.30	77.61	34.65	374,800
12/27/2021	+6.70 / +10.00%	70.50	73.70	70.50	73.70	73.68	33.47	287,500
12/24/2021	+4.90 / +7.89%	62.00	67.00	55.90	67.00	60.70	30.43	524,800
12/23/2021	-6.80 / -9.87%	68.90	69.00	62.10	62.10	62.73	28.20	475,400
12/22/2021	-7.60 / -9.93%	76.50	77.00	68.90	68.90	70.87	31.29	580,600
12/21/2021	-1.50 / -1.92%	79.00	79.00	75.50	76.50	76.93	34.74	172,400
12/20/2021	-0.90 / -1.14%	78.90	78.90	72.00	78.00	76.32	35.43	162,400
12/17/2021	-2.10 / -2.59%	79.90	82.20	78.70	78.90	80.50	35.83	287,000
12/16/2021	+2.80 / +3.58%	79.00	81.40	79.00	81.00	80.80	36.79	300,000
12/15/2021	+1.10 / +1.43%	77.00	80.00	77.00	78.20	78.18	35.52	203,600
12/14/2021	-4.70 / -5.75%	81.00	81.00	77.10	77.10	78.51	35.02	111,000
12/13/2021	-1.20 / -1.45%	82.50	83.00	79.40	81.80	80.67	37.15	241,000
12/10/2021	0.00 / 0.00%	83.00	84.80	82.30	83.00	83.31	37.70	136,500
12/9/2021	+5.60 / +7.24%	77.40	84.50	76.00	83.00	81.24	37.70	199,100
12/8/2021	+2.00 / +2.65%	76.00	77.60	75.50	77.40	76.82	35.15	185,800
12/7/2021	+1.60 / +2.17%	73.80	78.00	70.30	75.40	74.34	34.24	257,300
12/6/2021	-8.20 / -10.00%	82.00	83.10	73.80	73.80	75.16	33.52	393,800
12/3/2021	-1.50 / -1.80%	83.50	85.50	82.00	82.00	83.50	37.24	152,800
12/2/2021	-8.00 / -8.74%	90.50	91.50	83.50	83.50	87.06	37.92	172,900
12/1/2021	+4.50 / +5.17%	87.00	91.50	83.80	91.50	88.26	41.56	170,500
11/30/2021	-0.50 / -0.57%	88.00	92.60	87.00	87.00	89.10	39.51	149,800

<<Previous 30 days Next 30 days>>

API News

01/12	API: Redemption of bonds before maturity date from investors
27/11	API: Change in personnel
26/11	API: Notice of record date for cash dividend payment
24/11	API: Board Resolution
24/11	API: Redemption of bonds before maturity date from investors

More News

Related Companies

	Volume	Price	Change
AAV	1,141,900	7.70	1.32%
AGG	305,500	15.75	0.96%
ASM	466,600	8.63	0.23%
BCR	1,911,200	4.80	0.00%
BII	460,500	0.60	0.00%
BVL	1,500	9.60	-2.04%
C21	0	16.70	0.00%
CCI	8,600	23.40	3.08%