Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2017	-0.40 / -1.28%	30.20	30.90	30.20	30.90	30.84	13.50	8,500
12/28/2017	+0.50 / +1.62%	27.80	31.30	27.80	31.30	30.02	13.67	510
12/27/2017	+0.10 / +0.33%	27.90	30.80	27.90	30.80	30.54	13.46	1,100
12/26/2017	-0.70 / -2.23%	28.60	30.70	28.60	30.70	30.00	13.41	300
12/25/2017	-0.20 / -0.63%	31.40	31.40	31.40	31.40	31.40	13.72	240
12/22/2017	+1.50 / +4.98%	29.20	31.60	29.20	31.60	29.38	13.81	12,300
12/21/2017	+0.10 / +0.33%	29.20	30.10	29.20	30.10	29.60	13.15	900
12/20/2017	-1.70 / -5.36%	30.00	30.00	30.00	30.00	30.00	13.11	3,000
12/19/2017	+2.00 / +6.73%	31.70	31.70	31.70	31.70	31.70	13.85	300
12/18/2017	+0.10 / +0.34%	31.00	31.00	29.70	29.70	30.13	12.98	300
12/15/2017	+0.30 / +1.02%	29.20	29.60	29.20	29.60	29.47	12.93	300
12/14/2017	+0.10 / +0.34%	29.30	29.30	29.30	29.30	29.30	12.80	300
12/13/2017	-0.50 / -1.68%	29.20	29.30	29.20	29.20	29.28	12.76	2,300
12/12/2017	0.00 / 0.00%	29.60	29.70	28.20	29.70	29.03	12.98	10,700
12/11/2017	-0.80 / -2.62%	28.40	30.00	28.40	29.70	29.82	12.98	1,400
12/8/2017	+0.80 / +2.69%	30.50	30.50	30.50	30.50	30.50	13.32	300
12/7/2017	-0.10 / -0.34%	29.60	31.50	28.00	29.70	30.10	12.98	5,700
12/6/2017	-0.10 / -0.33%	30.70	30.70	29.60	29.80	29.80	13.02	1,300
12/5/2017	0.00 / 0.00%	29.60	29.90	29.60	29.90	29.75	13.06	200
12/4/2017	+0.20 / +0.67%	29.90	29.90	29.90	29.90	29.90	13.06	100
12/1/2017	+1.10 / +3.85%	29.70	30.00	29.70	29.70	29.80	12.98	300
11/30/2017	-1.30 / -4.35%	28.30	30.20	28.30	28.60	29.70	12.49	700
11/29/2017	-0.10 / -0.33%	30.20	30.20	29.90	29.90	30.05	13.06	200
11/28/2017	-1.50 / -4.76%	31.30	31.30	30.00	30.00	30.62	13.11	1,710
11/27/2017	+1.70 / +5.70%	31.50	31.50	31.50	31.50	31.50	13.76	200
11/24/2017	-0.20 / -0.67%	27.60	31.20	27.60	29.80	29.53	13.02	300
11/23/2017	0.00 / 0.00%	28.20	30.00	28.20	30.00	29.40	13.11	300
11/22/2017	+0.90 / +3.09%	30.00	30.00	30.00	30.00	30.00	13.11	400
11/21/2017	-2.70 / -8.49%	29.30	31.70	28.70	29.10	28.87	12.71	9,800
11/20/2017	0.00 / 0.00%	28.80	31.90	28.80	31.80	30.83	13.89	620

<<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	234,100	6.00	0.00%
AGG	228,400	15.95	-3.33%
ASM	118,400	6.75	-1.46%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,500	17.90	-3.24%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%