Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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	213,500	5.80	1.75%
AGG	384,000	19.85	0.25%
ASM	461,700	8.28	2.35%
BCR	2,046,600	1.80	-5.26%
BII	50,100	0.80	0.00%
BVL	1,400	18.00	1.12%
C21	200	15.10	-13.22%
CCI	0	27.00	0.00%