Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/15/2021	+0.20 / +0.41%	49.20	50.60	49.20	49.40	49.42	22.44	1,253,500
10/14/2021	+1.20 / +2.50%	48.00	49.50	47.80	49.20	49.00	22.35	241,100
10/13/2021	-1.80 / -3.61%	49.10	49.10	47.60	48.00	48.22	21.80	919,500
10/12/2021	+0.30 / +0.61%	51.20	51.20	48.80	49.80	49.68	22.62	260,100
10/11/2021	+0.40 / +0.81%	50.00	50.00	48.90	49.50	49.30	22.48	183,200
10/8/2021	+1.10 / +2.29%	48.10	50.00	48.10	49.10	49.33	22.30	267,000
10/7/2021	0.00 / 0.00%	48.00	48.30	47.20	48.00	47.45	21.80	254,700
10/6/2021	0.00 / 0.00%	48.00	48.10	47.10	48.00	47.49	21.80	190,800
10/5/2021	+1.00 / +2.13%	47.00	49.00	46.90	48.00	48.17	21.80	266,500
10/4/2021	+1.00 / +2.16%	46.40	47.50	46.30	47.30	46.85	21.35	357,300
10/1/2021	+1.30 / +2.89%	44.90	47.10	44.40	46.30	45.81	20.89	312,400
9/30/2021	-1.30 / -2.81%	46.00	47.00	44.50	45.00	45.54	20.31	339,400
9/29/2021	+1.20 / +2.66%	47.00	47.50	45.60	46.30	46.69	20.89	283,300
9/28/2021	+4.10 / +10.00%	40.90	45.10	40.90	45.10	44.34	20.35	1,161,500
9/27/2021	+0.50 / +1.23%	40.00	41.90	40.00	41.00	41.21	18.50	1,101,000
9/24/2021	0.00 / 0.00%	40.50	40.50	39.00	40.50	39.83	18.28	1,708,947
9/23/2021	-1.50 / -3.57%	41.50	42.50	40.30	40.50	41.43	18.28	1,002,100
9/22/2021	+2.00 / +5.00%	40.00	42.00	39.50	42.00	40.42	18.95	1,023,800
9/21/2021	+1.70 / +4.44%	37.80	40.20	37.10	40.00	39.13	18.05	669,700
9/20/2021	-2.20 / -5.43%	43.00	43.80	38.20	38.30	40.52	17.28	1,309,100
9/17/2021	+3.60 / +9.76%	40.50	40.50	38.00	40.50	40.17	18.28	1,260,500
9/16/2021	+3.30 / +9.82%	34.50	36.90	33.80	36.90	36.26	16.65	600,000
9/15/2021	-0.20 / -0.59%	35.00	35.00	32.60	33.60	33.60	15.16	467,600
9/14/2021	+1.60 / +4.97%	35.00	35.40	30.80	33.80	33.41	15.25	1,180,800
9/13/2021	+2.90 / +9.90%	32.20	32.20	32.20	32.20	32.20	14.53	738,500
9/10/2021	+2.60 / +9.74%	29.30	29.30	29.30	29.30	29.30	13.22	99,400
9/9/2021	+2.40 / +9.88%	25.00	26.70	25.00	26.70	26.62	12.05	13,010,000
9/8/2021	+0.40 / +1.67%	24.00	26.00	23.90	24.30	24.96	10.97	1,869,800
9/7/2021	+0.20 / +0.84%	23.80	24.30	23.60	23.90	23.92	10.79	506,600
9/6/2021	-0.50 / -2.07%	24.20	25.00	23.70	23.70	24.30	10.70	536,800

<<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	544,100	6.60	0.00%
AGG	120,200	14.60	-0.34%
ASM	153,800	8.58	0.23%
BCR	213,300	5.10	0.00%
BII	0	0.70	0.00%
BVL	0	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%