Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2022	+5.50 / +7.59%	73.00	79.70	73.00	78.00	75.14	35.43	811,700
2/15/2022	+2.50 / +3.57%	69.70	72.50	68.00	72.50	70.81	32.93	106,100
2/14/2022	+0.20 / +0.29%	69.80	72.00	68.20	70.00	70.58	31.79	142,100
2/11/2022	+3.30 / +4.96%	67.00	70.00	67.00	69.80	68.71	31.70	203,100
2/10/2022	+2.50 / +3.91%	63.90	69.00	63.50	66.50	66.92	30.20	109,300
2/9/2022	+0.30 / +0.47%	63.60	64.00	62.90	64.00	63.58	29.07	45,100
2/8/2022	-1.60 / -2.45%	64.00	64.50	63.50	63.70	63.90	28.93	56,800
2/7/2022	+2.00 / +3.16%	67.80	67.80	63.50	65.30	64.90	29.66	35,500
1/28/2022	+2.90 / +4.80%	60.30	64.50	60.30	63.30	61.91	28.75	65,200
1/27/2022	-1.50 / -2.42%	63.00	63.00	58.80	60.40	60.01	27.43	91,500
1/26/2022	-0.90 / -1.43%	62.50	63.00	61.00	61.90	62.42	28.11	106,400
1/25/2022	+1.60 / +2.61%	57.10	63.60	55.50	62.80	61.67	28.52	67,300
1/24/2022	-6.80 / -10.00%	68.50	68.50	61.20	61.20	64.02	27.80	111,500
1/21/2022	+2.40 / +3.66%	65.70	70.80	65.70	68.00	69.10	30.88	253,500
1/20/2022	+5.90 / +9.88%	59.70	65.60	57.20	65.60	62.93	29.79	194,500
1/19/2022	-1.30 / -2.13%	61.00	61.50	56.80	59.70	59.03	27.11	127,800
1/18/2022	-1.00 / -1.61%	62.00	62.50	59.10	61.00	60.94	27.70	153,200
1/17/2022	-2.90 / -4.47%	64.80	68.00	61.50	62.00	64.44	28.16	89,700
1/14/2022	+4.80 / +7.99%	58.00	66.10	56.50	64.90	62.02	29.48	116,600
1/13/2022	-3.50 / -5.50%	65.00	65.00	60.10	60.10	62.09	27.30	103,800
1/12/2022	-3.70 / -5.50%	67.20	67.30	61.00	63.60	64.45	28.89	178,600
1/11/2022	-1.50 / -2.18%	70.00	70.00	66.90	67.30	68.29	30.57	101,200
1/10/2022	+0.70 / +1.03%	68.10	71.50	68.00	68.80	69.62	31.25	125,100
1/7/2022	+1.10 / +1.64%	67.00	71.00	67.00	68.10	68.69	30.93	113,000
1/6/2022	-4.00 / -5.63%	71.00	71.00	65.00	67.00	67.39	30.43	227,700
1/5/2022	-5.00 / -6.58%	75.70	75.90	70.00	71.00	72.88	32.25	229,800
1/4/2022	0.00 / 0.00%	77.60	77.60	75.60	76.00	76.12	34.52	136,500
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

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%