Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2021	+0.20 / +1.05%	18.70	19.30	18.60	19.20	19.03	8.66	117,000
2/17/2021	+0.10 / +0.53%	18.90	19.20	18.00	19.00	18.88	8.57	46,700
2/9/2021	+0.60 / +3.28%	18.00	18.90	17.80	18.90	18.27	8.53	38,200
2/8/2021	-0.50 / -2.66%	19.00	19.00	17.00	18.30	17.91	8.26	81,800
2/5/2021	+0.80 / +4.44%	18.00	19.00	17.60	18.80	18.58	8.48	61,100
2/4/2021	-0.50 / -2.70%	18.50	19.40	18.00	18.00	18.50	8.12	47,500
2/3/2021	+1.60 / +9.47%	16.90	18.50	16.90	18.50	18.09	8.35	142,800
2/2/2021	+1.50 / +9.74%	16.30	16.90	15.60	16.90	16.15	7.63	61,600
2/1/2021	-1.50 / -8.88%	17.80	17.80	15.30	15.40	15.71	6.95	235,600
1/29/2021	-0.20 / -1.17%	15.40	17.40	15.40	16.90	16.43	7.63	285,300
1/28/2021	-1.90 / -10.00%	17.80	17.80	17.10	17.10	17.12	7.72	147,700
1/27/2021	-0.30 / -1.55%	19.20	19.60	18.00	19.00	18.73	8.57	165,400
1/26/2021	-2.00 / -9.39%	21.30	21.40	19.30	19.30	20.59	8.71	298,100
1/25/2021	+0.50 / +2.40%	20.80	22.10	20.00	21.30	21.23	9.61	125,300
1/22/2021	+0.40 / +1.96%	20.40	21.80	19.50	20.80	20.44	9.39	303,300
1/21/2021	-0.50 / -2.39%	21.00	21.00	18.90	20.40	20.19	9.21	114,900
1/20/2021	+1.40 / +7.18%	18.50	21.40	18.50	20.90	20.69	9.43	251,500
1/19/2021	+1.70 / +9.55%	18.00	19.50	17.00	19.50	18.64	8.80	568,100
1/18/2021	+1.60 / +9.88%	16.20	17.80	16.10	17.80	17.40	8.03	236,900
1/15/2021	+0.30 / +1.89%	15.90	16.80	15.90	16.20	16.41	7.31	110,800
1/14/2021	+0.90 / +6.00%	14.60	16.00	14.50	15.90	15.21	7.18	302,100
1/13/2021	0.00 / 0.00%	15.20	15.40	14.60	15.00	14.77	6.77	202,900
1/12/2021	+0.30 / +2.04%	15.60	15.60	14.70	15.00	14.99	6.77	218,200
1/11/2021	+1.30 / +9.70%	13.50	14.70	13.20	14.70	13.99	6.63	425,700
1/8/2021	-0.30 / -2.19%	13.80	13.90	12.70	13.40	13.24	6.05	290,700
1/7/2021	-0.10 / -0.72%	13.80	14.00	13.50	13.70	13.66	6.18	215,600
1/6/2021	0.00 / 0.00%	13.80	14.20	13.50	13.80	13.89	6.23	319,700
1/5/2021	-0.10 / -0.72%	14.00	14.30	13.40	13.80	13.85	6.23	173,700
1/4/2021	-0.10 / -0.71%	14.00	14.60	13.40	13.90	13.85	6.27	197,100
12/31/2020	+0.50 / +3.70%	13.60	14.40	13.00	14.00	13.80	6.32	196,800

<<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	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%