Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2021	+1.00 / +1.09%	87.00	93.00	83.00	93.00	88.01	42.24	208,000
11/22/2021	-6.00 / -6.12%	98.00	101.00	90.00	92.00	95.11	41.78	480,500
11/19/2021	-0.30 / -0.31%	100.00	104.10	96.00	98.00	101.26	44.51	558,900
11/18/2021	-0.70 / -0.71%	99.00	100.00	97.50	98.30	98.60	44.64	440,200
11/17/2021	+0.90 / +0.92%	99.60	103.00	98.50	99.00	99.58	44.96	400,500
11/16/2021	-3.90 / -3.82%	102.00	102.00	98.10	98.10	99.76	44.55	355,900
11/15/2021	+6.50 / +6.81%	95.50	104.90	95.50	102.00	101.46	46.33	683,200
11/12/2021	-2.50 / -2.55%	98.00	98.00	95.00	95.50	96.25	43.37	392,000
11/11/2021	-1.80 / -1.80%	99.80	105.00	97.00	98.00	99.77	44.51	345,400
11/10/2021	-0.70 / -0.70%	100.50	100.90	94.00	99.80	97.60	45.33	454,300
11/9/2021	0.00 / 0.00%	100.50	101.00	97.60	100.50	98.59	45.64	323,500
11/8/2021	+0.20 / +0.20%	108.00	109.00	97.00	100.50	102.29	45.64	470,600
11/5/2021	+9.00 / +9.86%	95.00	100.40	95.00	100.30	100.01	45.55	821,000
11/4/2021	+8.30 / +10.00%	83.00	91.30	82.90	91.30	88.29	41.47	497,100
11/3/2021	-7.00 / -7.78%	93.50	99.00	82.00	83.00	92.17	37.70	603,800
11/2/2021	+8.10 / +9.89%	81.90	90.00	78.10	90.00	86.36	40.88	406,600
11/1/2021	+7.40 / +9.93%	76.80	81.90	76.80	81.90	79.93	37.20	442,900
10/29/2021	+4.60 / +6.58%	70.20	75.00	70.20	74.50	73.68	33.84	443,600
10/28/2021	+3.70 / +5.59%	68.00	70.00	66.20	69.90	67.84	31.75	304,800
10/27/2021	+0.20 / +0.30%	66.00	68.00	65.50	66.20	66.40	30.07	184,600
10/26/2021	+0.30 / +0.46%	70.00	70.00	60.00	66.00	66.35	29.98	490,800
10/25/2021	+5.90 / +9.87%	61.50	65.70	61.50	65.70	64.86	29.84	411,500
10/22/2021	+3.80 / +6.79%	56.00	60.00	56.00	59.80	58.19	27.16	288,700
10/21/2021	+0.40 / +0.72%	56.00	56.60	55.60	56.00	55.98	25.43	132,000
10/20/2021	+0.60 / +1.09%	55.00	56.10	55.00	55.60	55.55	25.25	201,700
10/19/2021	+1.20 / +2.23%	53.90	55.50	53.00	55.00	54.57	24.98	283,500
10/18/2021	+4.40 / +8.91%	49.70	54.30	49.50	53.80	52.31	24.43	473,300
10/15/2021	+0.20 / +0.41%	49.20	50.60	49.20	49.40	49.42	22.44	1,253,500
10/14/2021	+1.20 / +2.50%	48.00	49.50	47.80	49.20	49.00	22.35	241,100
10/13/2021	-1.80 / -3.61%	49.10	49.10	47.60	48.00	48.22	21.80	919,500

<<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%