Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2022	+5.90 / +9.88%	59.70	65.60	57.20	65.60	62.93	29.79	194,500
1/19/2022	-1.30 / -2.13%	61.00	61.50	56.80	59.70	59.03	27.11	127,800
1/18/2022	-1.00 / -1.61%	62.00	62.50	59.10	61.00	60.94	27.70	153,200
1/17/2022	-2.90 / -4.47%	64.80	68.00	61.50	62.00	64.44	28.16	89,700
1/14/2022	+4.80 / +7.99%	58.00	66.10	56.50	64.90	62.02	29.48	116,600
1/13/2022	-3.50 / -5.50%	65.00	65.00	60.10	60.10	62.09	27.30	103,800
1/12/2022	-3.70 / -5.50%	67.20	67.30	61.00	63.60	64.45	28.89	178,600
1/11/2022	-1.50 / -2.18%	70.00	70.00	66.90	67.30	68.29	30.57	101,200
1/10/2022	+0.70 / +1.03%	68.10	71.50	68.00	68.80	69.62	31.25	125,100
1/7/2022	+1.10 / +1.64%	67.00	71.00	67.00	68.10	68.69	30.93	113,000
1/6/2022	-4.00 / -5.63%	71.00	71.00	65.00	67.00	67.39	30.43	227,700
1/5/2022	-5.00 / -6.58%	75.70	75.90	70.00	71.00	72.88	32.25	229,800
1/4/2022	0.00 / 0.00%	77.60	77.60	75.60	76.00	76.12	34.52	136,500
12/31/2021	-0.80 / -1.04%	76.80	77.00	74.30	76.00	76.25	34.52	203,900
12/30/2021	-1.20 / -1.54%	78.00	79.20	76.50	76.80	77.84	34.88	115,800
12/29/2021	+1.70 / +2.23%	76.30	78.50	75.00	78.00	76.73	35.43	271,300
12/28/2021	+2.60 / +3.53%	77.30	80.90	75.00	76.30	77.61	34.65	374,800
12/27/2021	+6.70 / +10.00%	70.50	73.70	70.50	73.70	73.68	33.47	287,500
12/24/2021	+4.90 / +7.89%	62.00	67.00	55.90	67.00	60.70	30.43	524,800
12/23/2021	-6.80 / -9.87%	68.90	69.00	62.10	62.10	62.73	28.20	475,400
12/22/2021	-7.60 / -9.93%	76.50	77.00	68.90	68.90	70.87	31.29	580,600
12/21/2021	-1.50 / -1.92%	79.00	79.00	75.50	76.50	76.93	34.74	172,400
12/20/2021	-0.90 / -1.14%	78.90	78.90	72.00	78.00	76.32	35.43	162,400
12/17/2021	-2.10 / -2.59%	79.90	82.20	78.70	78.90	80.50	35.83	287,000
12/16/2021	+2.80 / +3.58%	79.00	81.40	79.00	81.00	80.80	36.79	300,000
12/15/2021	+1.10 / +1.43%	77.00	80.00	77.00	78.20	78.18	35.52	203,600
12/14/2021	-4.70 / -5.75%	81.00	81.00	77.10	77.10	78.51	35.02	111,000
12/13/2021	-1.20 / -1.45%	82.50	83.00	79.40	81.80	80.67	37.15	241,000
12/10/2021	0.00 / 0.00%	83.00	84.80	82.30	83.00	83.31	37.70	136,500
12/9/2021	+5.60 / +7.24%	77.40	84.50	76.00	83.00	81.24	37.70	199,100

<<Previous 30 days Next 30 days>>

API News

01/12	API: Redemption of bonds before maturity date from investors
27/11	API: Change in personnel
26/11	API: Notice of record date for cash dividend payment
24/11	API: Board Resolution
24/11	API: Redemption of bonds before maturity date from investors

More News

Related Companies

	Volume	Price	Change
AAV	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
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%