Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2017	+0.90 / +2.87%	32.30	32.30	32.30	32.30	32.30	14.11	4,300
10/30/2017	-0.50 / -1.57%	29.50	31.50	29.50	31.40	31.04	13.72	500
10/27/2017	-0.10 / -0.31%	31.00	31.90	29.40	31.90	31.35	13.94	3,100
10/26/2017	+1.10 / +3.56%	29.30	32.00	29.30	32.00	31.83	13.98	1,600
10/25/2017	0.00 / 0.00%	30.90	30.90	30.90	30.90	30.90	13.50	0
10/24/2017	0.00 / 0.00%	32.90	32.90	28.60	30.90	30.47	13.50	600
10/23/2017	-0.10 / -0.32%	28.60	31.00	28.60	30.90	30.35	13.50	400
10/20/2017	+0.60 / +1.97%	33.40	33.40	31.00	31.00	31.11	13.54	2,200
10/19/2017	-0.30 / -0.98%	28.30	30.80	28.30	30.40	30.06	13.28	500
10/18/2017	+0.10 / +0.33%	30.00	30.70	30.00	30.70	30.27	13.41	1,500
10/17/2017	-0.80 / -2.55%	31.00	31.00	29.10	30.60	30.46	13.37	500
10/16/2017	-0.10 / -0.32%	29.00	31.40	29.00	31.40	30.52	13.72	500
10/13/2017	-0.10 / -0.32%	31.10	31.50	31.10	31.50	31.47	13.76	1,200
10/12/2017	0.00 / 0.00%	31.00	31.90	31.00	31.60	31.22	13.81	11,300
10/11/2017	-0.40 / -1.25%	29.80	31.80	29.80	31.60	31.40	13.81	700
10/10/2017	-0.20 / -0.62%	29.40	32.00	29.40	32.00	31.30	13.98	410
10/9/2017	-0.30 / -0.92%	29.70	32.20	29.30	32.20	30.18	14.07	4,400
10/6/2017	+0.60 / +1.88%	29.30	34.00	29.30	32.50	32.87	14.20	25,500
10/5/2017	0.00 / 0.00%	30.30	31.90	30.30	31.90	31.69	13.94	1,500
10/4/2017	-0.10 / -0.31%	31.90	31.90	31.90	31.90	31.90	13.94	540
10/3/2017	-0.30 / -0.93%	32.60	32.60	32.00	32.00	32.17	13.98	700
10/2/2017	-0.40 / -1.22%	29.80	32.40	29.80	32.30	31.90	14.11	600
9/29/2017	-0.20 / -0.61%	32.50	32.70	32.50	32.70	32.69	14.29	6,500
9/28/2017	+0.70 / +2.17%	32.90	32.90	32.90	32.90	32.90	14.37	1,700
9/27/2017	-1.70 / -5.01%	33.00	33.00	30.60	32.20	30.99	14.07	6,500
9/26/2017	-0.80 / -2.31%	34.50	34.50	31.30	33.90	31.78	14.81	10,300
9/25/2017	-0.20 / -0.57%	34.50	34.70	31.50	34.70	31.93	15.16	12,100
9/22/2017	-1.00 / -2.79%	35.50	35.50	32.40	34.90	32.95	15.25	9,900
9/21/2017	-1.60 / -4.27%	37.00	37.00	35.00	35.90	35.58	15.68	2,310
9/20/2017	+0.50 / +1.35%	35.40	37.60	35.40	37.50	37.39	16.38	3,600

<<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	361,500	6.80	0.00%
AGG	52,700	15.00	0.67%
ASM	136,200	8.63	0.23%
BCR	217,100	5.00	-1.96%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%