Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2017	-1.70 / -5.36%	30.00	30.00	30.00	30.00	30.00	13.11	3,000
12/19/2017	+2.00 / +6.73%	31.70	31.70	31.70	31.70	31.70	13.85	300
12/18/2017	+0.10 / +0.34%	31.00	31.00	29.70	29.70	30.13	12.98	300
12/15/2017	+0.30 / +1.02%	29.20	29.60	29.20	29.60	29.47	12.93	300
12/14/2017	+0.10 / +0.34%	29.30	29.30	29.30	29.30	29.30	12.80	300
12/13/2017	-0.50 / -1.68%	29.20	29.30	29.20	29.20	29.28	12.76	2,300
12/12/2017	0.00 / 0.00%	29.60	29.70	28.20	29.70	29.03	12.98	10,700
12/11/2017	-0.80 / -2.62%	28.40	30.00	28.40	29.70	29.82	12.98	1,400
12/8/2017	+0.80 / +2.69%	30.50	30.50	30.50	30.50	30.50	13.32	300
12/7/2017	-0.10 / -0.34%	29.60	31.50	28.00	29.70	30.10	12.98	5,700
12/6/2017	-0.10 / -0.33%	30.70	30.70	29.60	29.80	29.80	13.02	1,300
12/5/2017	0.00 / 0.00%	29.60	29.90	29.60	29.90	29.75	13.06	200
12/4/2017	+0.20 / +0.67%	29.90	29.90	29.90	29.90	29.90	13.06	100
12/1/2017	+1.10 / +3.85%	29.70	30.00	29.70	29.70	29.80	12.98	300
11/30/2017	-1.30 / -4.35%	28.30	30.20	28.30	28.60	29.70	12.49	700
11/29/2017	-0.10 / -0.33%	30.20	30.20	29.90	29.90	30.05	13.06	200
11/28/2017	-1.50 / -4.76%	31.30	31.30	30.00	30.00	30.62	13.11	1,710
11/27/2017	+1.70 / +5.70%	31.50	31.50	31.50	31.50	31.50	13.76	200
11/24/2017	-0.20 / -0.67%	27.60	31.20	27.60	29.80	29.53	13.02	300
11/23/2017	0.00 / 0.00%	28.20	30.00	28.20	30.00	29.40	13.11	300
11/22/2017	+0.90 / +3.09%	30.00	30.00	30.00	30.00	30.00	13.11	400
11/21/2017	-2.70 / -8.49%	29.30	31.70	28.70	29.10	28.87	12.71	9,800
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

<<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	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
ASM	301,400	8.61	-0.58%
BCR	879,200	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%