Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2021	+0.20 / +0.80%	24.80	25.50	24.80	25.10	24.97	11.33	69,900
3/17/2021	+0.90 / +3.75%	24.00	25.80	23.80	24.90	24.76	11.24	164,600
3/16/2021	-0.30 / -1.23%	24.30	24.60	23.80	24.00	24.15	10.83	141,700
3/15/2021	+0.30 / +1.25%	24.20	24.60	23.70	24.30	24.16	10.97	241,800
3/12/2021	0.00 / 0.00%	23.60	24.10	23.60	24.00	23.89	10.83	90,800
3/11/2021	+0.40 / +1.69%	24.50	24.50	23.50	24.00	23.86	10.83	71,500
3/10/2021	+0.40 / +1.72%	23.20	24.10	23.20	23.60	23.61	10.65	241,100
3/9/2021	-1.00 / -4.13%	24.10	24.40	22.90	23.20	23.20	10.47	571,500
3/8/2021	+0.20 / +0.83%	24.20	25.00	23.00	24.20	24.12	10.92	192,000
3/5/2021	+1.60 / +7.14%	21.50	24.60	21.40	24.00	23.31	10.83	318,700
3/4/2021	0.00 / 0.00%	22.50	22.50	21.50	22.40	21.94	10.11	154,300
3/3/2021	+0.40 / +1.82%	23.30	23.60	22.00	22.40	22.62	10.11	198,100
3/2/2021	+2.00 / +10.00%	21.80	22.00	20.00	22.00	21.58	9.93	769,700
3/1/2021	+0.10 / +0.50%	19.60	20.10	19.20	20.00	19.73	9.03	155,400
2/26/2021	-0.40 / -1.97%	20.00	20.30	19.00	19.90	19.93	8.98	63,000
2/25/2021	+0.40 / +2.01%	19.90	20.90	19.40	20.30	20.07	9.16	50,700
2/24/2021	-0.60 / -2.93%	20.50	20.50	19.50	19.90	20.07	8.98	76,900
2/23/2021	+0.10 / +0.49%	20.40	20.80	19.80	20.50	20.46	9.25	87,100
2/22/2021	+1.00 / +5.15%	19.50	20.60	19.50	20.40	20.18	9.21	141,800
2/19/2021	+0.20 / +1.04%	18.80	19.40	18.70	19.40	19.05	8.75	56,500
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

<<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%