Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/11/2021	+0.25 / +0.81%	31.15	31.25	30.70	31.25	30.95	19.62	6,079,600
3/10/2021	+1.20 / +4.03%	29.90	31.05	29.65	31.00	30.45	19.46	12,034,765
3/9/2021	+0.25 / +0.85%	29.50	30.15	28.95	29.80	29.49	18.71	8,000,900
3/8/2021	+0.30 / +1.03%	29.60	30.00	29.20	29.55	29.50	18.55	6,501,400
3/5/2021	-1.15 / -3.78%	30.20	30.25	28.85	29.25	29.34	18.36	7,836,575
3/4/2021	-1.15 / -3.65%	31.60	31.85	29.35	30.40	30.77	19.08	9,525,000
3/3/2021	+0.20 / +0.64%	31.20	31.55	30.55	31.55	31.04	19.81	8,736,300
3/2/2021	-0.75 / -2.34%	32.25	32.25	30.90	31.35	31.44	19.68	16,428,865
3/1/2021	+0.70 / +2.23%	31.50	32.25	31.05	32.10	31.77	20.15	6,928,900
2/26/2021	+2.05 / +6.98%	28.80	31.40	28.70	31.40	29.87	19.71	10,058,300
2/25/2021	-0.15 / -0.51%	29.65	29.65	28.50	29.35	29.05	18.43	10,515,500
2/24/2021	-0.30 / -1.01%	29.70	30.10	28.90	29.50	29.44	18.52	10,007,100
2/23/2021	+1.75 / +6.24%	28.10	29.85	27.75	29.80	28.65	18.71	7,995,700
2/22/2021	+0.85 / +3.13%	27.30	28.30	27.10	28.05	27.81	17.61	8,520,800
2/19/2021	+1.60 / +6.25%	25.45	27.20	25.00	27.20	25.99	17.08	9,056,100
2/18/2021	+0.15 / +0.59%	25.45	26.00	25.00	25.60	25.46	16.07	4,682,400
2/17/2021	+1.30 / +5.38%	24.20	25.50	24.00	25.45	24.95	15.98	5,339,600
2/9/2021	+1.15 / +5.00%	23.00	24.15	22.65	24.15	23.25	15.16	2,605,400
2/8/2021	-1.55 / -6.31%	24.50	24.55	23.00	23.00	23.75	14.44	4,573,300
2/5/2021	+0.05 / +0.20%	24.55	25.05	24.30	24.55	24.62	15.41	3,056,400
2/4/2021	+1.00 / +4.26%	23.65	25.10	23.50	24.50	24.55	15.38	4,566,100
2/3/2021	+1.50 / +6.82%	22.00	23.50	21.50	23.50	22.67	14.75	6,013,100
2/2/2021	+0.55 / +2.56%	20.00	22.15	20.00	22.00	21.68	13.81	1,121,500
2/1/2021	-1.60 / -6.94%	22.20	22.80	21.45	21.45	21.60	13.47	3,125,800
1/29/2021	0.00 / 0.00%	21.45	23.25	21.45	23.05	22.43	14.47	2,678,900
1/28/2021	-1.70 / -6.87%	23.05	23.05	23.05	23.05	23.05	14.47	142,400
1/27/2021	-1.85 / -6.95%	25.60	26.50	24.75	24.75	25.22	15.54	1,564,800
1/26/2021	-0.20 / -0.75%	27.40	27.40	25.80	26.60	26.59	16.70	1,601,200
1/25/2021	+1.75 / +6.99%	25.05	26.80	25.05	26.80	26.22	16.82	3,037,100
1/22/2021	+0.15 / +0.60%	24.90	25.50	24.80	25.05	25.02	15.73	1,943,300

<<Previous 30 days Next 30 days>>

IJC News

03/10	IJC: Report on using capital from the issuance
19/09	IJC: Record date for 2023 cash dividend payment
16/09	IJC: Resolution on the dividend payment
16/09	IJC: Notice of the record date for the 2023 dividend payment
11/09	IJC: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%