Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2018	+0.20 / +0.72%	26.10	28.20	26.10	27.90	27.99	12.19	26,700
1/24/2018	-0.70 / -2.46%	28.90	31.20	26.40	27.70	28.98	12.10	8,900
1/23/2018	-0.70 / -2.41%	26.40	28.90	26.40	28.40	27.67	12.41	4,000
1/22/2018	+0.20 / +0.69%	29.10	29.10	29.10	29.10	29.10	12.71	100
1/19/2018	0.00 / 0.00%	28.90	28.90	28.90	28.90	28.90	12.63	300
1/18/2018	0.00 / 0.00%	28.90	28.90	28.90	28.90	28.90	12.63	100
1/17/2018	0.00 / 0.00%	29.10	29.10	28.90	28.90	29.00	12.63	250
1/16/2018	+0.40 / +1.40%	28.90	28.90	28.90	28.90	28.90	12.63	200
1/15/2018	-0.50 / -1.72%	29.00	29.00	28.50	28.50	28.56	12.45	800
1/12/2018	+0.10 / +0.35%	29.00	29.00	29.00	29.00	29.00	12.67	200
1/11/2018	-0.40 / -1.37%	29.30	29.30	28.90	28.90	29.04	12.63	1,800
1/10/2018	0.00 / 0.00%	29.30	29.30	29.30	29.30	29.30	12.80	0
1/9/2018	-0.50 / -1.68%	29.50	30.00	29.10	29.30	29.29	12.80	3,200
1/8/2018	-0.20 / -0.67%	30.00	30.00	29.80	29.80	29.98	13.02	5,900
1/5/2018	0.00 / 0.00%	29.70	30.00	29.70	30.00	29.98	13.11	1,300
1/4/2018	+0.70 / +2.39%	30.00	30.00	30.00	30.00	30.00	13.11	1,100
1/3/2018	-0.70 / -2.33%	28.50	29.30	28.50	29.30	29.03	12.80	300
1/2/2018	-0.90 / -2.91%	27.90	30.00	27.90	30.00	29.97	13.11	10,200
12/29/2017	-0.40 / -1.28%	30.20	30.90	30.20	30.90	30.84	13.50	8,500
12/28/2017	+0.50 / +1.62%	27.80	31.30	27.80	31.30	30.02	13.67	510
12/27/2017	+0.10 / +0.33%	27.90	30.80	27.90	30.80	30.54	13.46	1,100
12/26/2017	-0.70 / -2.23%	28.60	30.70	28.60	30.70	30.00	13.41	300
12/25/2017	-0.20 / -0.63%	31.40	31.40	31.40	31.40	31.40	13.72	240
12/22/2017	+1.50 / +4.98%	29.20	31.60	29.20	31.60	29.38	13.81	12,300
12/21/2017	+0.10 / +0.33%	29.20	30.10	29.20	30.10	29.60	13.15	900
12/20/2017	-1.70 / -5.36%	30.00	30.00	30.00	30.00	30.00	13.11	3,000
12/19/2017	+2.00 / +6.73%	31.70	31.70	31.70	31.70	31.70	13.85	300
12/18/2017	+0.10 / +0.34%	31.00	31.00	29.70	29.70	30.13	12.98	300
12/15/2017	+0.30 / +1.02%	29.20	29.60	29.20	29.60	29.47	12.93	300
12/14/2017	+0.10 / +0.34%	29.30	29.30	29.30	29.30	29.30	12.80	300

<<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	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%