Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2022	-4.90 / -9.07%	54.00	54.00	48.60	49.10	50.17	22.30	118,600
4/29/2022	+0.90 / +1.69%	50.20	54.00	50.20	54.00	53.20	24.53	74,400
4/28/2022	+0.10 / +0.19%	53.00	57.00	52.90	53.10	53.72	24.12	94,600
4/27/2022	+4.60 / +9.50%	48.40	53.00	48.00	53.00	50.25	24.07	102,800
4/26/2022	+4.40 / +10.00%	44.00	48.40	39.70	48.40	43.57	21.98	159,700
4/25/2022	-1.40 / -3.08%	46.80	48.10	42.10	44.00	44.60	19.98	177,000
4/22/2022	0.00 / 0.00%	45.40	49.80	41.00	45.40	46.31	20.62	372,500
4/21/2022	-5.00 / -9.92%	45.40	45.50	45.40	45.40	45.40	20.62	32,000
4/20/2022	+0.80 / +1.61%	49.60	51.20	49.00	50.40	49.83	22.89	227,000
4/19/2022	-5.50 / -9.98%	55.10	57.00	49.60	49.60	51.16	22.53	206,300
4/18/2022	-6.10 / -9.97%	61.00	61.00	55.10	55.10	56.17	25.02	245,100
4/15/2022	-2.10 / -3.32%	63.30	66.00	59.00	61.20	60.92	27.80	75,200
4/14/2022	-2.80 / -4.24%	66.10	66.10	63.00	63.30	64.00	28.75	25,500
4/13/2022	+6.00 / +9.98%	60.50	66.10	59.40	66.10	62.02	30.02	75,000
4/12/2022	-3.90 / -6.09%	64.00	64.20	60.10	60.10	62.19	27.30	78,200
4/8/2022	-1.10 / -1.69%	65.60	66.50	64.00	64.00	65.10	29.07	71,000
4/7/2022	-1.90 / -2.84%	67.00	67.10	65.10	65.10	66.10	29.57	95,300
4/6/2022	-3.00 / -4.29%	69.50	69.50	67.00	67.00	67.65	30.43	175,300
4/5/2022	-1.00 / -1.41%	70.80	70.90	69.50	70.00	69.83	31.79	71,100
4/4/2022	-0.90 / -1.25%	72.20	73.00	70.40	71.00	70.79	32.25	105,500
4/1/2022	-0.50 / -0.69%	72.40	72.60	70.00	71.90	70.85	32.65	134,900
3/31/2022	+1.80 / +2.55%	70.50	72.60	69.50	72.40	71.24	32.88	360,000
3/30/2022	+1.00 / +1.44%	69.60	70.60	67.50	70.60	68.84	32.06	214,600
3/29/2022	-0.40 / -0.57%	70.00	71.00	69.60	69.60	70.01	31.61	192,500
3/28/2022	-1.10 / -1.55%	71.00	71.00	67.00	70.00	69.06	31.79	183,200
3/25/2022	+1.10 / +1.57%	70.30	71.70	70.00	71.10	70.48	32.29	136,800
3/24/2022	-1.00 / -1.41%	70.80	71.00	69.10	70.00	69.94	31.79	99,900
3/23/2022	+1.20 / +1.72%	69.80	72.40	68.50	71.00	69.30	32.25	85,400
3/22/2022	-1.30 / -1.83%	72.00	72.70	69.70	69.80	70.89	31.70	127,700
3/21/2022	+1.60 / +2.30%	69.50	73.00	69.10	71.10	69.99	32.29	163,000

<<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	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%