Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2021	+1.05 / +2.71%	38.80	40.80	38.60	39.80	39.38	26.64	99,100
8/10/2021	-0.25 / -0.64%	38.85	39.00	37.50	38.75	38.44	25.94	157,800
8/9/2021	+0.35 / +0.91%	37.50	39.00	37.50	39.00	38.14	26.10	68,800
8/6/2021	-0.25 / -0.64%	39.10	39.10	38.30	38.65	38.70	25.87	56,300
8/5/2021	+1.90 / +5.14%	37.00	38.90	37.00	38.90	37.94	26.04	117,100
8/4/2021	-0.05 / -0.13%	37.05	37.05	36.70	37.00	36.91	24.77	46,000
8/3/2021	0.00 / 0.00%	36.90	37.20	36.40	37.05	36.78	24.80	99,400
8/2/2021	-0.10 / -0.27%	37.40	37.40	36.70	37.05	36.97	24.80	50,800
7/30/2021	-0.35 / -0.93%	37.10	37.45	36.90	37.15	37.16	24.87	55,600
7/29/2021	0.00 / 0.00%	37.10	37.50	37.00	37.50	37.11	25.10	23,200
7/28/2021	-0.10 / -0.27%	37.40	37.65	37.00	37.50	37.21	25.10	45,900
7/27/2021	-0.25 / -0.66%	37.85	37.90	37.60	37.60	37.75	25.17	13,800
7/26/2021	+0.40 / +1.07%	36.70	37.90	36.70	37.85	37.19	25.33	24,900
7/23/2021	-0.85 / -2.22%	37.70	38.00	37.20	37.45	37.43	25.07	20,200
7/22/2021	+0.70 / +1.86%	36.60	38.30	36.60	38.30	37.47	25.64	58,400
7/21/2021	-0.35 / -0.92%	37.90	37.90	36.80	37.60	37.10	25.17	34,800
7/20/2021	-0.05 / -0.13%	37.00	38.00	36.50	37.95	37.09	25.40	15,100
7/19/2021	-1.00 / -2.56%	38.85	38.85	37.00	38.00	37.56	25.43	22,100
7/16/2021	+0.20 / +0.52%	38.00	39.00	36.55	39.00	37.38	26.10	150,600
7/15/2021	-0.80 / -2.02%	39.60	39.90	36.90	38.80	38.20	25.97	113,600
7/14/2021	-0.25 / -0.63%	39.75	40.05	39.45	39.60	39.61	26.51	23,200
7/13/2021	+0.30 / +0.76%	39.55	40.00	39.55	39.85	39.72	26.67	14,300
7/12/2021	-1.85 / -4.47%	41.40	41.40	38.60	39.55	40.38	26.47	55,100
7/9/2021	-2.10 / -4.83%	42.70	43.00	41.40	41.40	42.02	27.71	42,600
7/8/2021	0.00 / 0.00%	43.20	43.50	42.70	43.50	43.00	29.12	31,700
7/7/2021	-0.35 / -0.80%	43.80	43.80	42.90	43.50	43.31	29.12	68,300
7/6/2021	-0.75 / -1.68%	44.10	44.60	43.85	43.85	44.22	29.35	67,300
7/5/2021	-0.20 / -0.45%	44.80	44.80	44.05	44.60	44.35	29.85	60,400
7/2/2021	0.00 / 0.00%	44.60	45.30	44.45	44.80	44.83	29.99	111,500
7/1/2021	-0.20 / -0.44%	45.00	45.20	44.50	44.80	44.82	29.99	57,500

<<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	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
API	247,900	7.20	-2.70%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%