Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2022	-0.80 / -2.43%	32.50	32.80	31.20	32.10	32.18	26.73	309,900
5/18/2022	+0.20 / +0.61%	33.20	34.30	32.70	32.90	33.29	27.40	477,400
5/17/2022	+2.80 / +9.36%	29.20	32.70	29.10	32.70	31.01	27.23	393,300
5/16/2022	+1.00 / +3.46%	29.00	31.00	28.50	29.90	29.38	24.90	1,944,500
5/13/2022	-0.30 / -1.03%	26.60	30.00	26.50	28.90	28.50	24.07	3,249,100
5/12/2022	-3.00 / -9.32%	32.20	32.20	29.00	29.20	29.89	24.32	680,700
5/11/2022	+0.10 / +0.31%	32.10	32.70	32.00	32.20	32.29	26.81	206,900
5/10/2022	0.00 / 0.00%	29.10	32.10	29.10	32.10	30.64	26.73	459,400
5/9/2022	-3.50 / -9.83%	35.50	35.50	32.10	32.10	32.35	26.73	906,100
5/6/2022	-1.70 / -4.56%	36.70	36.80	35.60	35.60	36.18	29.64	179,900
5/5/2022	-0.30 / -0.80%	38.30	38.30	36.50	37.30	37.21	31.06	281,200
5/4/2022	+0.10 / +0.27%	37.50	38.60	37.50	37.60	37.99	31.31	280,400
4/29/2022	+0.40 / +1.08%	38.00	38.00	36.00	37.50	37.21	31.23	267,200
4/28/2022	+0.40 / +1.09%	37.10	39.90	37.00	37.10	38.13	30.89	306,100
4/27/2022	+1.80 / +5.16%	35.00	36.90	34.80	36.70	35.55	30.56	246,300
4/26/2022	-0.10 / -0.29%	35.00	35.00	31.50	34.90	32.89	29.06	720,100
4/25/2022	-3.80 / -9.79%	39.00	40.00	35.00	35.00	36.33	29.14	582,800
4/22/2022	-0.40 / -1.02%	41.50	41.90	36.70	38.80	39.31	32.31	435,900
4/21/2022	0.00 / 0.00%	39.20	42.00	36.00	39.20	37.95	32.64	986,400
4/20/2022	-4.10 / -9.47%	45.00	45.00	39.20	39.20	41.17	32.64	819,800
4/19/2022	-4.70 / -9.79%	48.00	48.90	43.30	43.30	46.16	36.06	581,700
4/18/2022	-2.50 / -4.95%	50.80	50.80	45.90	48.00	47.88	39.97	794,200
4/15/2022	-1.00 / -1.94%	51.50	52.00	50.50	50.50	51.25	42.05	376,200
4/14/2022	-0.50 / -0.96%	52.80	52.80	51.50	51.50	51.78	42.88	261,100
4/13/2022	+2.00 / +4.00%	50.10	52.00	48.80	52.00	50.69	43.30	796,500
4/12/2022	-2.80 / -5.30%	52.80	53.80	50.00	50.00	52.02	41.64	497,300
4/8/2022	-1.00 / -1.86%	53.80	55.00	52.50	52.80	53.39	43.97	450,300
4/7/2022	-2.00 / -3.58%	55.70	56.80	53.80	53.80	55.20	44.80	845,900
4/6/2022	-0.90 / -1.59%	56.70	58.00	52.80	55.80	56.42	46.47	532,900
4/5/2022	+0.50 / +0.89%	56.20	59.00	55.60	56.70	57.47	47.21	1,193,300

<<Previous 30 days Next 30 days>>

IPA News

03/11	IPA: Financial Statement Quarter 3/2020 (holding company)
03/11	IPA: Financial Statement Quarter 3/2020
25/08	IPA: Reviewed financial statement 2020 (holding company)
25/08	IPA: Reviewed financial statement 2020
17/08	IPA: Board Resolution on approving the bond private placement of 2020