Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2018	+0.30 / +0.95%	29.60	32.00	29.10	31.90	31.74	13.94	18,300
2/27/2018	+2.30 / +7.85%	29.10	31.60	29.10	31.60	30.79	13.81	1,800
2/26/2018	-0.70 / -2.33%	29.10	29.50	29.10	29.30	29.39	12.80	900
2/23/2018	+0.80 / +2.74%	29.90	31.80	27.70	30.00	30.33	13.11	2,600
2/22/2018	-1.30 / -4.26%	32.80	32.80	29.20	29.20	29.92	12.76	1,500
2/21/2018	-0.70 / -2.24%	32.00	34.30	29.70	30.50	33.11	13.32	2,200
2/13/2018	+2.60 / +9.09%	28.20	31.20	28.20	31.20	30.94	13.63	2,200
2/12/2018	-0.20 / -0.69%	28.60	28.60	28.60	28.60	28.60	12.49	200
2/9/2018	+0.80 / +2.86%	28.60	28.80	28.10	28.80	28.69	12.58	800
2/8/2018	-2.70 / -8.79%	28.00	28.00	27.80	28.00	27.97	12.23	7,200
2/7/2018	+1.90 / +6.60%	31.60	31.60	30.70	30.70	31.15	13.41	200
2/6/2018	-1.10 / -3.68%	28.80	28.80	28.80	28.80	28.80	12.58	200
2/5/2018	0.00 / 0.00%	29.90	29.90	29.90	29.90	29.90	13.06	100
2/2/2018	0.00 / 0.00%	29.90	29.90	29.90	29.90	29.90	13.06	100
2/1/2018	-2.00 / -6.27%	29.50	31.30	29.50	29.90	30.15	13.06	400
1/31/2018	+2.50 / +8.50%	27.20	31.90	27.20	31.90	31.81	13.94	5,500
1/30/2018	-0.20 / -0.68%	27.20	29.40	27.20	29.40	28.66	12.84	500
1/29/2018	-0.10 / -0.34%	29.50	29.90	29.50	29.60	29.72	12.93	1,200
1/26/2018	+1.80 / +6.45%	25.30	29.70	25.30	29.70	28.29	12.98	7,800
1/25/2018	+0.20 / +0.72%	26.10	28.20	26.10	27.90	27.99	12.19	26,700
1/24/2018	-0.70 / -2.46%	28.90	31.20	26.40	27.70	28.98	12.10	8,900
1/23/2018	-0.70 / -2.41%	26.40	28.90	26.40	28.40	27.67	12.41	4,000
1/22/2018	+0.20 / +0.69%	29.10	29.10	29.10	29.10	29.10	12.71	100
1/19/2018	0.00 / 0.00%	28.90	28.90	28.90	28.90	28.90	12.63	300
1/18/2018	0.00 / 0.00%	28.90	28.90	28.90	28.90	28.90	12.63	100
1/17/2018	0.00 / 0.00%	29.10	29.10	28.90	28.90	29.00	12.63	250
1/16/2018	+0.40 / +1.40%	28.90	28.90	28.90	28.90	28.90	12.63	200
1/15/2018	-0.50 / -1.72%	29.00	29.00	28.50	28.50	28.56	12.45	800
1/12/2018	+0.10 / +0.35%	29.00	29.00	29.00	29.00	29.00	12.67	200
1/11/2018	-0.40 / -1.37%	29.30	29.30	28.90	28.90	29.04	12.63	1,800

<<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	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%