Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2021	-1.10 / -3.75%	29.40	29.40	28.00	28.20	28.33	12.73	228,200
4/23/2021	0.00 / 0.00%	29.30	30.00	29.00	29.30	29.30	13.22	54,600
4/22/2021	-0.10 / -0.34%	29.40	31.00	29.00	29.30	29.94	13.22	155,900
4/20/2021	+0.80 / +2.80%	28.60	29.40	28.60	29.40	28.82	13.27	127,900
4/19/2021	+0.10 / +0.35%	27.50	28.60	27.50	28.60	28.34	12.91	98,000
4/16/2021	-0.50 / -1.72%	28.90	28.90	27.10	28.50	28.01	12.86	128,100
4/15/2021	+0.70 / +2.47%	28.70	29.90	28.30	29.00	28.77	13.09	210,900
4/14/2021	+0.70 / +2.54%	26.60	28.40	26.60	28.30	27.54	12.77	77,800
4/13/2021	-0.20 / -0.72%	27.50	28.50	26.80	27.60	27.26	12.46	266,300
4/12/2021	+0.10 / +0.36%	27.60	27.80	27.00	27.80	27.37	12.55	80,800
4/9/2021	-0.10 / -0.36%	27.70	27.70	26.80	27.70	27.31	12.50	88,800
4/8/2021	+0.30 / +1.09%	28.00	28.30	27.50	27.80	27.85	12.55	51,700
4/7/2021	+1.50 / +5.77%	26.40	28.00	26.20	27.50	27.19	12.41	357,500
4/6/2021	+1.40 / +5.69%	24.20	26.50	24.20	26.00	25.42	11.73	316,800
4/5/2021	-0.20 / -0.81%	24.80	24.90	24.50	24.60	24.71	11.10	44,600
4/2/2021	+0.30 / +1.22%	25.00	25.20	24.80	24.80	24.97	11.19	94,400
4/1/2021	+0.50 / +2.08%	24.00	24.50	23.70	24.50	24.17	11.06	66,200
3/31/2021	+0.30 / +1.27%	23.70	24.00	23.60	24.00	23.73	10.83	86,100
3/30/2021	0.00 / 0.00%	23.70	23.80	23.70	23.70	23.75	10.70	54,400
3/29/2021	+0.40 / +1.72%	23.30	23.80	23.30	23.70	23.57	10.70	36,100
3/26/2021	+0.30 / +1.30%	23.40	23.40	22.50	23.30	22.70	10.51	135,200
3/25/2021	-0.70 / -2.95%	23.30	23.60	22.70	23.00	23.08	10.38	60,200
3/24/2021	0.00 / 0.00%	23.40	23.70	22.90	23.70	23.29	10.70	171,800
3/23/2021	-0.80 / -3.27%	24.20	24.20	23.10	23.70	23.56	10.70	183,300
3/22/2021	-0.50 / -2.00%	24.90	24.90	24.10	24.50	24.44	11.06	54,500
3/19/2021	-0.10 / -0.40%	25.10	25.50	24.50	25.00	24.79	11.28	131,500
3/18/2021	+0.20 / +0.80%	24.80	25.50	24.80	25.10	24.97	11.33	69,900
3/17/2021	+0.90 / +3.75%	24.00	25.80	23.80	24.90	24.76	11.24	164,600
3/16/2021	-0.30 / -1.23%	24.30	24.60	23.80	24.00	24.15	10.83	141,700
3/15/2021	+0.30 / +1.25%	24.20	24.60	23.70	24.30	24.16	10.97	241,800

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%