Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2022	+4.90 / +9.84%	51.80	54.70	51.00	54.70	54.60	24.84	834,900
8/24/2022	+4.50 / +9.93%	49.80	49.80	45.30	49.80	47.66	22.62	1,362,900
8/23/2022	+4.10 / +9.95%	41.20	45.30	41.20	45.30	44.66	20.57	244,900
8/22/2022	+1.80 / +4.57%	39.50	41.70	39.50	41.20	40.82	18.71	115,600
8/19/2022	0.00 / 0.00%	39.40	39.90	39.00	39.40	39.35	17.89	36,700
8/18/2022	+0.10 / +0.25%	39.10	39.90	38.80	39.40	39.06	17.89	55,900
8/17/2022	0.00 / 0.00%	40.40	40.40	39.20	39.30	39.45	17.85	23,600
8/16/2022	-0.60 / -1.50%	39.90	40.00	39.10	39.30	39.32	17.85	21,800
8/15/2022	-0.30 / -0.75%	40.20	40.40	39.50	39.90	39.90	18.12	21,500
8/12/2022	+0.20 / +0.50%	39.10	40.20	39.10	40.20	39.85	18.26	20,600
8/11/2022	-0.80 / -1.96%	40.80	41.40	39.20	40.00	40.12	18.17	47,500
8/10/2022	+0.80 / +2.00%	40.00	40.80	39.00	40.80	40.25	18.53	40,000
8/9/2022	-0.50 / -1.23%	39.20	40.20	39.20	40.00	39.38	18.17	30,800
8/8/2022	+0.50 / +1.25%	41.10	41.10	39.00	40.50	39.49	18.39	33,200
8/5/2022	+0.10 / +0.25%	39.90	40.00	38.00	40.00	39.50	18.17	28,100
8/4/2022	0.00 / 0.00%	39.90	41.80	39.40	39.90	40.62	18.12	87,100
8/3/2022	+1.90 / +5.00%	38.00	39.90	37.60	39.90	38.71	18.12	70,300
8/2/2022	+0.60 / +1.60%	37.60	38.40	37.20	38.00	37.70	17.26	99,600
8/1/2022	+1.80 / +5.06%	35.60	37.50	35.60	37.40	36.79	16.99	105,100
7/29/2022	+0.40 / +1.14%	35.70	36.00	35.20	35.60	35.48	16.17	38,400
7/28/2022	+0.70 / +2.03%	34.60	35.60	34.40	35.20	35.11	15.99	70,300
7/27/2022	-0.30 / -0.86%	34.30	34.70	34.10	34.50	34.30	15.67	15,200
7/26/2022	+0.50 / +1.46%	34.00	35.00	33.50	34.80	34.05	15.81	19,700
7/25/2022	0.00 / 0.00%	35.10	35.10	34.00	34.30	34.20	15.58	15,800
7/22/2022	-0.30 / -0.87%	35.60	35.60	34.20	34.30	34.54	15.58	10,200
7/21/2022	-0.90 / -2.54%	35.20	35.50	34.60	34.60	34.92	15.71	51,300
7/20/2022	+1.10 / +3.20%	34.90	35.80	34.40	35.50	35.03	16.12	49,300
7/19/2022	-1.50 / -4.18%	34.60	35.50	33.50	34.40	34.38	15.62	35,600
7/18/2022	+0.10 / +0.28%	35.50	36.30	35.00	35.90	35.41	16.30	17,600
7/15/2022	-0.20 / -0.56%	35.20	36.90	35.20	35.80	35.65	16.26	37,900

<<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%