Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2018	+0.90 / +4.11%	21.90	23.00	21.00	22.80	22.47	9.96	9,800
12/13/2018	-0.10 / -0.45%	22.00	22.00	21.80	21.90	21.94	9.57	800
12/12/2018	+0.30 / +1.38%	21.70	22.00	21.60	22.00	21.83	9.61	400
12/11/2018	-0.40 / -1.81%	24.00	24.00	21.60	21.70	22.25	9.48	800
12/10/2018	+1.10 / +5.24%	22.50	22.50	20.30	22.10	21.08	9.66	2,500
12/7/2018	+1.50 / +7.69%	19.30	21.00	19.10	21.00	20.79	9.17	10,000
12/6/2018	+0.70 / +3.72%	18.90	19.80	18.80	19.50	19.36	8.52	700
12/5/2018	0.00 / 0.00%	20.00	20.00	17.40	18.80	18.66	8.21	2,100
12/4/2018	+0.10 / +0.53%	20.00	20.00	18.60	18.80	18.81	8.21	1,400
12/3/2018	-1.30 / -6.50%	20.00	20.00	18.70	18.70	18.98	8.17	1,000
11/30/2018	+1.40 / +7.53%	18.50	20.00	18.50	20.00	19.84	8.74	10,600
11/29/2018	+0.20 / +1.09%	18.80	18.80	18.60	18.60	18.65	8.13	800
11/28/2018	-0.50 / -2.65%	18.70	18.70	18.40	18.40	18.59	8.04	1,100
11/27/2018	+0.40 / +2.16%	18.50	19.40	18.50	18.90	18.83	8.26	6,400
11/26/2018	0.00 / 0.00%	18.00	18.50	18.00	18.50	18.40	8.08	500
11/23/2018	-0.50 / -2.63%	19.40	19.50	18.40	18.50	18.77	8.08	8,000
11/22/2018	+0.60 / +3.26%	17.10	19.90	17.10	19.00	18.81	8.30	4,400
11/21/2018	-0.10 / -0.54%	17.10	18.40	17.10	18.40	18.13	8.04	1,500
11/20/2018	+0.10 / +0.54%	18.00	18.50	18.00	18.50	18.48	8.08	2,000
11/19/2018	+0.10 / +0.55%	18.00	18.40	18.00	18.40	18.01	8.04	7,700
11/16/2018	-0.10 / -0.54%	18.40	18.40	18.00	18.30	18.34	7.99	1,600
11/15/2018	+0.60 / +3.37%	16.20	19.40	16.20	18.40	18.44	8.04	5,900
11/14/2018	+0.20 / +1.14%	17.30	17.80	17.30	17.80	17.63	7.78	300
11/13/2018	+0.10 / +0.57%	17.00	17.60	17.00	17.60	17.44	7.69	3,200
11/12/2018	-0.30 / -1.69%	17.10	17.60	17.10	17.50	17.43	7.65	400
11/9/2018	+0.90 / +5.33%	17.30	17.90	16.80	17.80	17.57	7.78	6,100
11/8/2018	-0.60 / -3.43%	16.80	16.90	16.80	16.90	16.85	7.38	200
11/7/2018	+0.10 / +0.57%	17.10	17.50	17.00	17.50	17.28	7.65	600
11/6/2018	0.00 / 0.00%	16.90	17.40	16.90	17.40	17.15	7.60	400
11/5/2018	-0.30 / -1.69%	17.00	17.40	16.90	17.40	17.16	7.60	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	352,800	6.70	-1.47%
AGG	55,100	15.05	0.33%
ASM	205,900	8.63	-0.35%
BCR	787,400	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%