Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2019	0.00 / 0.00%	25.85	25.90	25.35	25.75	25.63	16.83	24,970
10/23/2019	+0.05 / +0.19%	25.70	25.95	25.50	25.75	25.75	16.83	33,090
10/22/2019	+1.30 / +5.33%	24.00	25.80	24.00	25.70	25.14	16.80	116,700
10/21/2019	+0.20 / +0.83%	24.95	24.95	24.20	24.40	24.48	15.95	16,300
10/18/2019	+0.50 / +2.11%	22.80	25.00	22.80	24.20	24.11	15.82	44,710
10/17/2019	0.00 / 0.00%	23.50	23.70	23.50	23.70	23.57	15.49	7,000
10/16/2019	0.00 / 0.00%	23.95	23.95	23.50	23.70	23.58	15.49	8,990
10/15/2019	+0.05 / +0.21%	23.65	23.90	23.40	23.70	23.58	15.49	11,410
10/14/2019	-0.30 / -1.25%	23.30	24.45	23.30	23.65	23.85	15.46	33,620
10/11/2019	-0.25 / -1.03%	24.30	24.30	23.80	23.95	23.93	15.66	48,170
10/10/2019	+0.20 / +0.83%	24.00	24.45	24.00	24.20	24.04	15.82	20,800
10/9/2019	-0.40 / -1.64%	24.40	24.40	24.00	24.00	24.18	15.69	59,740
10/8/2019	+0.60 / +2.52%	23.70	24.60	23.70	24.40	24.16	15.95	10,680
10/7/2019	-1.15 / -4.61%	24.50	25.00	23.80	23.80	24.39	15.56	34,570
10/4/2019	-0.15 / -0.60%	25.70	25.70	24.60	24.95	24.79	16.31	16,980
10/3/2019	0.00 / 0.00%	25.70	25.70	24.25	25.10	25.00	16.41	16,600
10/2/2019	-0.15 / -0.59%	25.25	26.00	24.80	25.10	25.08	16.41	34,370
10/1/2019	+0.25 / +1.00%	25.00	26.40	24.90	25.25	25.53	16.51	46,190
9/30/2019	+0.20 / +0.81%	25.25	25.50	24.70	25.00	25.02	16.34	41,280
9/27/2019	-0.40 / -1.59%	24.50	25.15	24.20	24.80	24.76	16.21	70,070
9/26/2019	+0.30 / +1.20%	25.30	26.50	25.15	25.20	25.65	16.48	57,430
9/25/2019	+1.60 / +6.87%	23.30	24.90	23.30	24.90	24.66	16.28	83,460
9/24/2019	-1.65 / -6.61%	24.65	24.70	23.25	23.30	23.64	15.23	234,410
9/23/2019	-1.85 / -6.90%	26.80	26.80	24.95	24.95	25.89	16.31	95,380
9/20/2019	-0.85 / -3.07%	27.65	27.65	26.60	26.80	26.90	17.52	46,030
9/19/2019	-0.35 / -1.25%	28.40	28.40	27.20	27.65	27.62	18.08	35,620
9/18/2019	0.00 / 0.00%	28.00	28.65	27.75	28.00	28.11	18.31	37,570
9/17/2019	+0.50 / +1.82%	27.85	29.00	27.20	28.00	28.15	18.31	68,600
9/16/2019	+0.25 / +0.92%	27.30	28.00	27.05	27.50	27.36	17.98	42,870
9/13/2019	-0.90 / -3.20%	28.00	28.15	27.20	27.25	27.46	17.82	39,110

<<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%