Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2017	0.00 / 0.00%	28.80	31.90	28.80	31.80	30.83	13.89	620
11/17/2017	+1.80 / +6.00%	28.10	31.80	28.10	31.80	31.06	13.89	500
11/16/2017	0.00 / 0.00%	28.70	30.00	28.70	30.00	29.94	13.11	2,000
11/15/2017	+0.10 / +0.33%	28.20	30.00	28.20	30.00	29.88	13.11	2,200
11/14/2017	-0.20 / -0.66%	30.10	30.20	28.60	29.90	29.96	13.06	1,800
11/13/2017	-0.20 / -0.66%	27.70	30.20	27.70	30.10	29.78	13.15	900
11/10/2017	-0.10 / -0.33%	29.10	30.30	29.10	30.30	30.10	13.24	600
11/9/2017	+0.50 / +1.67%	29.90	30.90	28.40	30.40	29.94	13.28	17,400
11/8/2017	-0.10 / -0.33%	27.40	29.90	27.40	29.90	29.36	13.06	800
11/7/2017	0.00 / 0.00%	27.30	30.00	27.30	30.00	29.33	13.11	400
11/6/2017	-0.80 / -2.60%	29.90	30.00	29.90	30.00	29.94	13.11	1,200
11/3/2017	-0.30 / -0.96%	31.00	31.00	30.80	30.80	30.85	13.46	600
11/2/2017	-0.60 / -1.89%	31.40	31.40	30.20	31.10	30.65	13.59	1,500
11/1/2017	-0.60 / -1.86%	31.50	31.90	29.30	31.70	31.38	13.85	1,900
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

<<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	78,400	6.80	0.00%
AGG	8,700	15.00	0.67%
ASM	74,800	8.67	0.70%
BCR	138,300	5.10	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.70	0.00%
CCI	3,000	23.00	0.00%