Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/10/2018	0.00 / 0.00%	26.80	28.00	26.80	27.90	27.73	12.19	700
4/9/2018	+1.00 / +3.72%	26.70	28.00	26.60	27.90	27.19	12.19	6,000
4/6/2018	+0.80 / +3.07%	26.60	27.50	26.10	26.90	26.83	11.75	4,600
4/5/2018	+0.10 / +0.38%	26.00	26.10	26.00	26.10	26.05	11.40	200
4/4/2018	-0.10 / -0.38%	26.00	26.20	26.00	26.00	26.05	11.36	400
4/3/2018	-0.40 / -1.51%	25.10	26.50	25.10	26.10	26.09	11.40	700
4/2/2018	-1.50 / -5.36%	26.00	26.50	25.70	26.50	26.34	11.58	800
3/30/2018	+0.60 / +2.19%	25.20	28.00	25.20	28.00	27.95	12.23	6,000
3/29/2018	+0.10 / +0.37%	25.50	27.90	25.50	27.40	27.26	11.97	2,700
3/28/2018	-0.20 / -0.73%	26.10	27.50	26.10	27.30	27.15	11.93	1,300
3/27/2018	-0.10 / -0.36%	25.60	27.90	25.60	27.50	27.25	12.01	600
3/26/2018	-1.30 / -4.50%	26.10	27.60	26.10	27.60	26.53	12.06	2,900
3/23/2018	0.00 / 0.00%	28.90	28.90	28.90	28.90	28.90	12.63	100
3/22/2018	+1.40 / +5.09%	25.60	28.90	25.60	28.90	28.07	12.63	2,000
3/21/2018	+2.00 / +7.84%	25.40	27.50	24.50	27.50	26.28	12.01	5,600
3/20/2018	+2.30 / +9.91%	22.30	25.50	22.30	25.50	24.13	11.14	1,200
3/19/2018	+2.10 / +9.95%	22.90	23.20	19.20	23.20	21.74	10.14	1,400
3/16/2018	-2.30 / -9.83%	21.10	25.00	21.10	21.10	21.25	9.22	29,600
3/15/2018	-2.60 / -10.00%	25.00	25.00	23.40	23.40	23.48	10.22	30,300
3/14/2018	-2.80 / -9.72%	28.10	28.50	26.00	26.00	26.24	11.36	36,700
3/13/2018	-0.40 / -1.37%	29.00	29.00	28.80	28.80	28.99	12.58	1,700
3/12/2018	-0.40 / -1.35%	29.20	29.20	29.20	29.20	29.20	12.76	300
3/9/2018	-0.90 / -2.95%	28.50	29.70	28.50	29.60	29.59	12.93	3,000
3/8/2018	+0.70 / +2.35%	29.50	31.00	29.50	30.50	30.29	13.32	7,500
3/7/2018	+0.10 / +0.34%	29.20	29.80	29.20	29.80	29.60	13.02	300
3/6/2018	-0.20 / -0.67%	29.20	29.70	29.20	29.70	29.37	12.98	600
3/5/2018	-0.10 / -0.33%	29.20	29.90	29.20	29.90	29.67	13.06	300
3/2/2018	-0.90 / -2.91%	29.10	30.00	29.10	30.00	29.70	13.11	300
3/1/2018	-1.00 / -3.13%	29.50	30.90	29.50	30.90	30.13	13.50	300
2/28/2018	+0.30 / +0.95%	29.60	32.00	29.10	31.90	31.74	13.94	18,300

<<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	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%