Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2021	-0.80 / -1.04%	76.80	77.00	74.30	76.00	76.25	34.52	203,900
12/30/2021	-1.20 / -1.54%	78.00	79.20	76.50	76.80	77.84	34.88	115,800
12/29/2021	+1.70 / +2.23%	76.30	78.50	75.00	78.00	76.73	35.43	271,300
12/28/2021	+2.60 / +3.53%	77.30	80.90	75.00	76.30	77.61	34.65	374,800
12/27/2021	+6.70 / +10.00%	70.50	73.70	70.50	73.70	73.68	33.47	287,500
12/24/2021	+4.90 / +7.89%	62.00	67.00	55.90	67.00	60.70	30.43	524,800
12/23/2021	-6.80 / -9.87%	68.90	69.00	62.10	62.10	62.73	28.20	475,400
12/22/2021	-7.60 / -9.93%	76.50	77.00	68.90	68.90	70.87	31.29	580,600
12/21/2021	-1.50 / -1.92%	79.00	79.00	75.50	76.50	76.93	34.74	172,400
12/20/2021	-0.90 / -1.14%	78.90	78.90	72.00	78.00	76.32	35.43	162,400
12/17/2021	-2.10 / -2.59%	79.90	82.20	78.70	78.90	80.50	35.83	287,000
12/16/2021	+2.80 / +3.58%	79.00	81.40	79.00	81.00	80.80	36.79	300,000
12/15/2021	+1.10 / +1.43%	77.00	80.00	77.00	78.20	78.18	35.52	203,600
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

<<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	353,200	6.00	0.00%
AGG	511,800	16.50	0.00%
ASM	448,900	6.92	1.02%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	11,300	18.30	-1.08%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%