Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2022	-0.10 / -0.21%	47.00	47.90	46.70	47.90	47.12	21.75	27,900
5/31/2022	-1.00 / -2.04%	48.00	49.50	47.50	48.00	48.22	21.80	36,900
5/30/2022	-0.20 / -0.41%	49.20	49.70	49.00	49.00	49.19	22.25	47,400
5/27/2022	+0.80 / +1.65%	49.50	49.60	48.40	49.20	49.07	22.35	103,600
5/26/2022	-0.10 / -0.21%	48.50	48.90	47.50	48.40	48.23	21.98	80,800
5/25/2022	+1.00 / +2.11%	48.00	50.50	47.10	48.50	48.45	22.03	89,800
5/24/2022	0.00 / 0.00%	47.70	47.70	45.80	47.50	46.71	21.57	93,400
5/23/2022	-0.60 / -1.25%	48.10	48.30	46.00	47.50	47.64	21.57	65,300
5/20/2022	-0.10 / -0.21%	47.00	48.70	47.00	48.10	48.02	21.85	84,100
5/19/2022	0.00 / 0.00%	48.00	48.60	46.80	48.20	47.59	21.89	51,600
5/18/2022	+0.20 / +0.42%	48.00	49.30	47.80	48.20	48.25	21.89	173,200
5/17/2022	+3.60 / +8.11%	44.40	48.00	43.00	48.00	46.47	21.80	90,700
5/16/2022	+0.40 / +0.91%	46.30	47.80	44.10	44.40	46.01	20.17	62,000
5/13/2022	+0.50 / +1.15%	43.50	46.00	41.50	44.00	43.43	19.98	75,700
5/12/2022	-4.20 / -8.81%	47.00	47.20	43.50	43.50	45.16	19.76	45,100
5/11/2022	+3.00 / +6.71%	45.00	49.00	45.00	47.70	47.52	21.66	66,600
5/10/2022	+2.20 / +5.18%	41.70	45.90	40.10	44.70	43.34	20.30	53,200
5/9/2022	-2.70 / -5.97%	44.10	44.10	40.80	42.50	41.47	19.30	128,100
5/6/2022	-2.80 / -5.83%	46.00	48.00	45.00	45.20	45.88	20.53	48,000
5/5/2022	-1.10 / -2.24%	49.10	51.00	47.20	48.00	48.40	21.80	52,600
5/4/2022	-4.90 / -9.07%	54.00	54.00	48.60	49.10	50.17	22.30	118,600
4/29/2022	+0.90 / +1.69%	50.20	54.00	50.20	54.00	53.20	24.53	74,400
4/28/2022	+0.10 / +0.19%	53.00	57.00	52.90	53.10	53.72	24.12	94,600
4/27/2022	+4.60 / +9.50%	48.40	53.00	48.00	53.00	50.25	24.07	102,800
4/26/2022	+4.40 / +10.00%	44.00	48.40	39.70	48.40	43.57	21.98	159,700
4/25/2022	-1.40 / -3.08%	46.80	48.10	42.10	44.00	44.60	19.98	177,000
4/22/2022	0.00 / 0.00%	45.40	49.80	41.00	45.40	46.31	20.62	372,500
4/21/2022	-5.00 / -9.92%	45.40	45.50	45.40	45.40	45.40	20.62	32,000
4/20/2022	+0.80 / +1.61%	49.60	51.20	49.00	50.40	49.83	22.89	227,000
4/19/2022	-5.50 / -9.98%	55.10	57.00	49.60	49.60	51.16	22.53	206,300

<<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%