Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2020	-0.30 / -1.50%	20.00	20.00	18.80	19.70	19.22	13.84	48,860
1/2/2020	-0.10 / -0.50%	20.55	20.55	19.75	20.00	19.87	14.05	13,790
12/31/2019	-0.25 / -1.23%	20.35	20.35	19.80	20.10	20.06	14.12	9,820
12/30/2019	+0.15 / +0.74%	20.50	20.60	20.35	20.35	20.45	14.29	16,970
12/27/2019	+0.35 / +1.64%	21.35	22.00	21.35	21.70	21.72	14.19	30,660
12/26/2019	+0.35 / +1.67%	21.00	22.40	21.00	21.35	21.60	13.96	43,000
12/25/2019	+0.30 / +1.45%	20.70	21.00	20.35	21.00	20.66	13.73	64,850
12/24/2019	+0.35 / +1.72%	20.65	20.70	20.30	20.70	20.45	13.53	28,310
12/23/2019	-0.85 / -4.01%	21.50	21.50	20.30	20.35	20.46	13.30	77,240
12/20/2019	-0.40 / -1.85%	21.70	21.70	21.00	21.20	21.19	13.86	49,310
12/19/2019	0.00 / 0.00%	21.70	21.80	21.40	21.60	21.58	14.12	12,140
12/18/2019	+0.05 / +0.23%	21.90	21.90	21.50	21.60	21.58	14.12	10,100
12/17/2019	-0.95 / -4.22%	22.50	22.50	21.55	21.55	21.78	14.09	20,290
12/16/2019	+0.35 / +1.58%	22.40	22.70	21.80	22.50	22.38	14.71	42,040
12/13/2019	+0.45 / +2.07%	22.00	22.40	21.70	22.15	22.02	14.48	29,340
12/12/2019	+1.40 / +6.90%	20.30	21.70	20.30	21.70	20.95	14.19	69,600
12/11/2019	+0.30 / +1.50%	20.45	20.45	19.90	20.30	20.00	13.27	1,900
12/10/2019	+0.10 / +0.50%	20.00	20.50	19.70	20.00	19.85	13.08	17,080
12/9/2019	+0.20 / +1.02%	20.20	20.40	19.50	19.90	19.89	13.01	51,780
12/6/2019	-0.80 / -3.90%	20.55	20.55	19.70	19.70	19.95	12.88	44,510
12/5/2019	-0.30 / -1.44%	21.00	21.10	20.50	20.50	20.61	13.40	10,190
12/4/2019	+0.10 / +0.48%	20.80	20.90	20.70	20.80	20.86	13.60	14,960
12/3/2019	-1.20 / -5.48%	21.90	21.90	20.70	20.70	21.19	13.53	13,450
12/2/2019	-0.60 / -2.67%	22.90	22.90	21.90	21.90	22.10	14.32	7,510
11/29/2019	-0.40 / -1.75%	22.50	23.00	22.50	22.50	22.86	14.71	20,870
11/28/2019	0.00 / 0.00%	23.00	23.00	22.50	22.90	22.62	14.97	20,250
11/27/2019	+0.15 / +0.66%	23.00	23.60	22.80	22.90	23.12	14.97	57,480
11/26/2019	-0.15 / -0.66%	22.90	22.90	22.30	22.75	22.68	14.87	17,590
11/25/2019	+0.30 / +1.33%	22.60	22.90	22.20	22.90	22.64	14.97	14,800
11/22/2019	-0.30 / -1.31%	22.55	23.20	22.35	22.60	22.65	14.78	18,010

<<Previous 30 days Next 30 days>>

TIP News

28/04	TIP: Change in personnel
28/04	TIP: Minutes & Resolution of the 2025 AGM
22/04	TIP: Notice of nomination and candidacy for the position of the BOD and the BOS
22/04	TIP: Explanation of fluctuations in consolidated business results for Q1-2025
15/04	TIP: Notice of nominees and candidates for the term 2023 - 2028

More News

Related Companies

	Volume	Price	Change
AAV	605,900	6.50	0.00%
AGG	428,000	16.60	0.61%
API	677,800	7.40	5.71%
ASM	1,116,900	7.40	-0.67%
BCR	3,348,700	1.80	0.00%
BII	557,300	0.70	0.00%
BVL	9,100	15.90	-1.24%
C21	1,000	16.50	5.10%
CCI	0	22.20	0.00%