Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2022	+0.60 / +3.51%	17.40	18.00	16.20	17.70	16.87	17.70	344,900
9/19/2022	-1.70 / -9.04%	18.80	18.90	17.10	17.10	17.91	17.10	344,600
9/16/2022	-0.60 / -3.09%	19.40	19.40	18.70	18.80	19.01	18.80	264,900
9/15/2022	+0.20 / +1.04%	19.20	20.50	19.20	19.40	19.51	19.40	278,000
9/14/2022	-0.60 / -3.03%	19.50	19.60	18.60	19.20	19.19	19.20	374,400
9/13/2022	-0.70 / -3.41%	20.50	20.90	19.50	19.80	19.94	19.80	356,500
9/12/2022	+0.50 / +2.50%	20.50	21.90	20.50	20.50	20.94	20.50	330,500
9/9/2022	-0.90 / -4.31%	20.90	21.60	19.30	20.00	19.85	20.00	430,900
9/8/2022	-2.20 / -9.52%	23.10	23.10	20.90	20.90	21.38	20.90	1,048,100
9/7/2022	+0.20 / +0.87%	22.90	23.50	21.20	23.10	22.55	23.10	588,700
9/6/2022	+1.10 / +5.05%	23.90	23.90	22.90	22.90	23.61	22.90	1,698,800
9/5/2022	-1.50 / -3.03%	50.00	52.00	44.80	48.00	48.61	21.80	807,900
8/31/2022	-5.50 / -10.00%	50.00	54.00	49.50	49.50	50.77	22.48	925,000
8/30/2022	+2.80 / +5.36%	50.60	55.00	49.20	55.00	51.06	24.98	682,800
8/29/2022	-5.80 / -10.00%	58.00	58.00	52.20	52.20	52.69	23.71	1,284,500
8/26/2022	+3.30 / +6.03%	54.70	59.80	54.70	58.00	56.81	26.34	596,700
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

<<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%