Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2021	-4.70 / -5.75%	81.00	81.00	77.10	77.10	78.51	35.02	111,000
12/13/2021	-1.20 / -1.45%	82.50	83.00	79.40	81.80	80.67	37.15	241,000
12/10/2021	0.00 / 0.00%	83.00	84.80	82.30	83.00	83.31	37.70	136,500
12/9/2021	+5.60 / +7.24%	77.40	84.50	76.00	83.00	81.24	37.70	199,100
12/8/2021	+2.00 / +2.65%	76.00	77.60	75.50	77.40	76.82	35.15	185,800
12/7/2021	+1.60 / +2.17%	73.80	78.00	70.30	75.40	74.34	34.24	257,300
12/6/2021	-8.20 / -10.00%	82.00	83.10	73.80	73.80	75.16	33.52	393,800
12/3/2021	-1.50 / -1.80%	83.50	85.50	82.00	82.00	83.50	37.24	152,800
12/2/2021	-8.00 / -8.74%	90.50	91.50	83.50	83.50	87.06	37.92	172,900
12/1/2021	+4.50 / +5.17%	87.00	91.50	83.80	91.50	88.26	41.56	170,500
11/30/2021	-0.50 / -0.57%	88.00	92.60	87.00	87.00	89.10	39.51	149,800
11/29/2021	+7.50 / +9.38%	83.00	88.00	76.50	87.50	82.70	39.74	515,700
11/26/2021	-7.10 / -8.15%	87.10	88.90	80.00	80.00	83.67	36.33	269,500
11/25/2021	-3.10 / -3.44%	90.00	91.00	86.00	87.10	87.40	39.56	244,800
11/24/2021	-2.80 / -3.01%	97.00	97.00	89.50	90.20	91.70	40.97	147,900
11/23/2021	+1.00 / +1.09%	87.00	93.00	83.00	93.00	88.01	42.24	208,000
11/22/2021	-6.00 / -6.12%	98.00	101.00	90.00	92.00	95.11	41.78	480,500
11/19/2021	-0.30 / -0.31%	100.00	104.10	96.00	98.00	101.26	44.51	558,900
11/18/2021	-0.70 / -0.71%	99.00	100.00	97.50	98.30	98.60	44.64	440,200
11/17/2021	+0.90 / +0.92%	99.60	103.00	98.50	99.00	99.58	44.96	400,500
11/16/2021	-3.90 / -3.82%	102.00	102.00	98.10	98.10	99.76	44.55	355,900
11/15/2021	+6.50 / +6.81%	95.50	104.90	95.50	102.00	101.46	46.33	683,200
11/12/2021	-2.50 / -2.55%	98.00	98.00	95.00	95.50	96.25	43.37	392,000
11/11/2021	-1.80 / -1.80%	99.80	105.00	97.00	98.00	99.77	44.51	345,400
11/10/2021	-0.70 / -0.70%	100.50	100.90	94.00	99.80	97.60	45.33	454,300
11/9/2021	0.00 / 0.00%	100.50	101.00	97.60	100.50	98.59	45.64	323,500
11/8/2021	+0.20 / +0.20%	108.00	109.00	97.00	100.50	102.29	45.64	470,600
11/5/2021	+9.00 / +9.86%	95.00	100.40	95.00	100.30	100.01	45.55	821,000
11/4/2021	+8.30 / +10.00%	83.00	91.30	82.90	91.30	88.29	41.47	497,100
11/3/2021	-7.00 / -7.78%	93.50	99.00	82.00	83.00	92.17	37.70	603,800

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%