Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2019	-0.50 / -2.22%	20.70	22.00	20.70	22.00	21.00	9.61	700
12/28/2018	-0.30 / -1.32%	24.50	24.50	21.30	22.50	22.72	9.83	17,200
12/27/2018	0.00 / 0.00%	24.00	25.00	21.10	22.80	23.04	9.96	3,000
12/26/2018	+1.10 / +5.07%	23.00	23.00	21.00	22.80	22.16	9.96	4,200
12/25/2018	0.00 / 0.00%	22.40	22.40	21.20	21.70	21.73	9.48	800
12/24/2018	-0.70 / -3.13%	22.00	22.00	21.70	21.70	21.78	9.48	400
12/21/2018	+0.60 / +2.75%	21.80	22.50	21.60	22.40	22.15	9.79	5,900
12/20/2018	-0.10 / -0.46%	21.60	21.80	21.60	21.80	21.70	9.52	200
12/19/2018	-0.20 / -0.90%	21.60	21.90	21.60	21.90	21.80	9.57	300
12/18/2018	+0.50 / +2.31%	21.60	23.60	21.20	22.10	23.13	9.66	8,600
12/17/2018	-1.20 / -5.26%	22.20	22.50	21.60	21.60	21.83	9.44	1,700
12/14/2018	+0.90 / +4.11%	21.90	23.00	21.00	22.80	22.47	9.96	9,800
12/13/2018	-0.10 / -0.45%	22.00	22.00	21.80	21.90	21.94	9.57	800
12/12/2018	+0.30 / +1.38%	21.70	22.00	21.60	22.00	21.83	9.61	400
12/11/2018	-0.40 / -1.81%	24.00	24.00	21.60	21.70	22.25	9.48	800
12/10/2018	+1.10 / +5.24%	22.50	22.50	20.30	22.10	21.08	9.66	2,500
12/7/2018	+1.50 / +7.69%	19.30	21.00	19.10	21.00	20.79	9.17	10,000
12/6/2018	+0.70 / +3.72%	18.90	19.80	18.80	19.50	19.36	8.52	700
12/5/2018	0.00 / 0.00%	20.00	20.00	17.40	18.80	18.66	8.21	2,100
12/4/2018	+0.10 / +0.53%	20.00	20.00	18.60	18.80	18.81	8.21	1,400
12/3/2018	-1.30 / -6.50%	20.00	20.00	18.70	18.70	18.98	8.17	1,000
11/30/2018	+1.40 / +7.53%	18.50	20.00	18.50	20.00	19.84	8.74	10,600
11/29/2018	+0.20 / +1.09%	18.80	18.80	18.60	18.60	18.65	8.13	800
11/28/2018	-0.50 / -2.65%	18.70	18.70	18.40	18.40	18.59	8.04	1,100
11/27/2018	+0.40 / +2.16%	18.50	19.40	18.50	18.90	18.83	8.26	6,400
11/26/2018	0.00 / 0.00%	18.00	18.50	18.00	18.50	18.40	8.08	500
11/23/2018	-0.50 / -2.63%	19.40	19.50	18.40	18.50	18.77	8.08	8,000
11/22/2018	+0.60 / +3.26%	17.10	19.90	17.10	19.00	18.81	8.30	4,400
11/21/2018	-0.10 / -0.54%	17.10	18.40	17.10	18.40	18.13	8.04	1,500
11/20/2018	+0.10 / +0.54%	18.00	18.50	18.00	18.50	18.48	8.08	2,000

<<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	1,776,800	7.50	-2.60%
AGG	356,500	16.10	0.31%
ASM	428,200	8.65	1.17%
BCR	7,939,000	4.80	4.35%
BII	0	0.60	0.00%
BVL	4,300	9.20	-4.17%
C21	0	16.70	0.00%
CCI	5,900	23.05	-2.33%