Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2021	-0.40 / -1.64%	24.40	24.40	23.40	24.00	23.87	10.83	7,600
5/17/2021	+0.50 / +2.09%	23.90	24.60	23.00	24.40	23.91	11.01	102,700
5/14/2021	-0.60 / -2.45%	24.10	24.60	23.00	23.90	23.84	10.79	182,400
5/13/2021	-0.90 / -3.54%	25.40	25.40	24.00	24.50	24.22	11.06	157,900
5/12/2021	+0.40 / +1.60%	25.00	25.90	24.20	25.40	24.58	11.46	35,400
5/11/2021	+1.30 / +5.49%	23.70	25.90	23.70	25.00	25.26	11.28	60,200
5/10/2021	-0.60 / -2.47%	24.00	24.20	23.20	23.70	23.88	10.70	87,900
5/7/2021	-0.80 / -3.19%	25.10	25.20	24.30	24.30	24.70	10.97	59,700
5/6/2021	-0.60 / -2.33%	26.20	26.20	24.80	25.10	25.19	11.33	163,400
5/5/2021	-1.60 / -5.86%	26.50	26.50	25.00	25.70	25.55	11.60	429,600
5/4/2021	-0.10 / -0.36%	27.50	27.50	25.00	27.30	26.90	12.32	85,600
4/29/2021	-0.40 / -1.44%	27.70	27.70	26.70	27.40	27.34	12.37	79,400
4/28/2021	-0.40 / -1.42%	27.50	28.00	25.40	27.80	26.93	12.55	83,200
4/27/2021	0.00 / 0.00%	28.20	28.20	27.50	28.20	27.65	12.73	65,300
4/26/2021	-1.10 / -3.75%	29.40	29.40	28.00	28.20	28.33	12.73	228,200
4/23/2021	0.00 / 0.00%	29.30	30.00	29.00	29.30	29.30	13.22	54,600
4/22/2021	-0.10 / -0.34%	29.40	31.00	29.00	29.30	29.94	13.22	155,900
4/20/2021	+0.80 / +2.80%	28.60	29.40	28.60	29.40	28.82	13.27	127,900
4/19/2021	+0.10 / +0.35%	27.50	28.60	27.50	28.60	28.34	12.91	98,000
4/16/2021	-0.50 / -1.72%	28.90	28.90	27.10	28.50	28.01	12.86	128,100
4/15/2021	+0.70 / +2.47%	28.70	29.90	28.30	29.00	28.77	13.09	210,900
4/14/2021	+0.70 / +2.54%	26.60	28.40	26.60	28.30	27.54	12.77	77,800
4/13/2021	-0.20 / -0.72%	27.50	28.50	26.80	27.60	27.26	12.46	266,300
4/12/2021	+0.10 / +0.36%	27.60	27.80	27.00	27.80	27.37	12.55	80,800
4/9/2021	-0.10 / -0.36%	27.70	27.70	26.80	27.70	27.31	12.50	88,800
4/8/2021	+0.30 / +1.09%	28.00	28.30	27.50	27.80	27.85	12.55	51,700
4/7/2021	+1.50 / +5.77%	26.40	28.00	26.20	27.50	27.19	12.41	357,500
4/6/2021	+1.40 / +5.69%	24.20	26.50	24.20	26.00	25.42	11.73	316,800
4/5/2021	-0.20 / -0.81%	24.80	24.90	24.50	24.60	24.71	11.10	44,600
4/2/2021	+0.30 / +1.22%	25.00	25.20	24.80	24.80	24.97	11.19	94,400

<<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%