Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2020	+0.25 / +0.80%	32.40	32.40	31.00	31.35	31.61	22.02	171,800
11/18/2020	+2.00 / +6.87%	29.10	31.10	29.00	31.10	30.32	21.84	417,700
11/17/2020	+0.70 / +2.46%	28.90	29.20	28.50	29.10	29.00	20.44	140,090
11/16/2020	+0.10 / +0.35%	28.70	28.70	28.30	28.40	28.49	19.95	128,910
11/13/2020	+0.70 / +2.54%	27.60	28.70	27.55	28.30	28.04	19.88	209,400
11/12/2020	-0.10 / -0.36%	27.80	27.80	27.55	27.60	27.67	19.38	98,140
11/11/2020	+0.05 / +0.18%	27.65	27.90	27.30	27.70	27.71	19.45	69,840
11/10/2020	+0.35 / +1.28%	28.50	28.50	27.35	27.65	27.74	19.42	105,930
11/9/2020	-0.40 / -1.44%	27.70	27.70	27.20	27.30	27.37	19.17	65,770
11/6/2020	-0.25 / -0.89%	27.90	28.00	27.55	27.70	27.68	19.45	58,350
11/5/2020	-0.70 / -2.44%	28.55	28.55	27.80	27.95	28.15	19.63	86,120
11/4/2020	+1.50 / +5.52%	27.15	28.75	26.95	28.65	27.87	20.12	112,400
11/3/2020	0.00 / 0.00%	27.20	27.20	26.95	27.15	27.04	19.07	56,990
11/2/2020	-0.40 / -1.45%	27.10	27.30	27.00	27.15	27.12	19.07	48,960
10/30/2020	+0.25 / +0.92%	27.30	27.70	27.00	27.55	27.25	19.35	23,000
10/29/2020	+0.30 / +1.11%	25.25	28.40	25.25	27.30	26.28	19.17	121,030
10/28/2020	-1.75 / -6.09%	28.65	28.65	26.75	27.00	27.39	18.96	219,740
10/27/2020	-0.55 / -1.88%	29.20	29.25	28.75	28.75	29.06	20.19	154,870
10/26/2020	+0.40 / +1.38%	29.00	29.35	28.90	29.30	29.25	20.58	141,740
10/23/2020	-0.10 / -0.34%	28.90	29.00	28.80	28.90	28.90	20.30	88,810
10/22/2020	+0.10 / +0.35%	28.90	29.15	28.80	29.00	28.92	20.37	53,500
10/21/2020	0.00 / 0.00%	29.05	29.30	28.70	28.90	28.97	20.30	65,630
10/20/2020	+0.55 / +1.94%	28.50	29.05	28.40	28.90	28.68	20.30	72,980
10/19/2020	-0.05 / -0.18%	28.40	28.50	28.30	28.35	28.37	19.91	139,900
10/16/2020	-0.05 / -0.18%	28.30	28.75	28.30	28.40	28.43	19.95	169,540
10/15/2020	-0.60 / -2.07%	29.05	29.30	28.45	28.45	28.81	19.98	237,350
10/14/2020	0.00 / 0.00%	29.20	29.40	29.00	29.05	29.08	20.40	124,400
10/13/2020	-0.15 / -0.51%	29.05	29.20	29.00	29.05	29.09	20.40	143,590
10/12/2020	+0.20 / +0.69%	29.00	29.50	29.00	29.20	29.30	20.51	217,040
10/9/2020	+0.20 / +0.69%	28.80	29.40	28.70	29.00	28.83	20.37	142,090

<<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	1,265,900	6.80	3.03%
AGG	888,000	16.60	-1.48%
API	1,730,200	7.70	2.67%
ASM	2,479,600	7.84	1.55%
BCR	4,565,500	2.00	11.11%
BII	2,086,700	0.80	14.29%
BVL	16,500	15.30	-0.65%
C21	800	16.50	1.85%
CCI	5,600	23.65	2.83%