Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2017	+0.90 / +2.86%	33.50	33.50	29.50	32.40	31.53	14.16	17,500
7/28/2017	-0.50 / -1.56%	29.10	31.50	29.10	31.50	30.47	13.76	10,010
7/27/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	13.98	1,000
7/26/2017	-0.10 / -0.31%	31.40	32.00	31.40	32.00	31.90	13.98	11,000
7/25/2017	+0.80 / +2.56%	31.20	32.10	31.20	32.10	31.94	14.02	11,400
7/24/2017	+2.30 / +7.93%	31.30	31.30	31.30	31.30	31.30	13.67	110
7/21/2017	+0.60 / +2.11%	30.70	31.20	29.00	29.00	29.72	12.67	15,000
7/20/2017	-0.60 / -2.07%	28.40	31.30	28.40	28.40	28.88	12.41	600
7/19/2017	-2.40 / -7.64%	31.00	31.00	28.40	29.00	28.70	12.67	14,830
7/18/2017	-0.50 / -1.57%	31.00	31.40	31.00	31.40	31.03	13.72	729
7/17/2017	-0.30 / -0.93%	31.00	31.90	31.00	31.90	31.60	13.94	300
7/14/2017	-0.80 / -2.42%	31.00	32.20	31.00	32.20	31.13	14.07	2,800
7/13/2017	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	14.42	20
7/12/2017	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	14.42	0
7/11/2017	-0.90 / -2.65%	31.10	33.80	30.60	33.00	30.65	14.42	24,520
7/10/2017	+0.90 / +2.73%	33.00	34.00	33.00	33.90	33.50	14.81	5,500
7/7/2017	+1.40 / +4.43%	33.00	33.00	33.00	33.00	33.00	14.42	38,400
7/6/2017	-2.40 / -7.06%	31.60	34.00	31.50	31.60	31.68	13.81	2,700
7/5/2017	+0.60 / +1.80%	31.60	34.00	31.50	34.00	31.89	14.85	1,500
7/4/2017	-0.10 / -0.30%	32.10	33.40	31.00	33.40	31.85	14.59	1,450
7/3/2017	-1.50 / -4.29%	34.80	35.00	33.50	33.50	33.94	14.64	4,300
6/30/2017	+2.50 / +7.69%	31.10	35.00	31.10	35.00	34.62	15.29	25,903
6/29/2017	+0.70 / +2.20%	31.10	32.50	31.10	32.50	32.40	14.20	1,400
6/28/2017	-0.70 / -2.15%	32.40	32.50	31.00	31.80	31.34	13.89	73,700
6/27/2017	+1.30 / +4.17%	32.30	32.50	32.30	32.50	32.49	14.20	3,200
6/26/2017	+1.20 / +4.00%	32.00	32.00	31.20	31.20	31.21	13.63	3,623
6/23/2017	-2.50 / -7.69%	35.00	35.00	30.00	30.00	30.40	13.11	13,328
6/22/2017	-0.50 / -1.52%	34.00	34.00	31.00	32.50	31.28	14.20	19,600
6/21/2017	-1.00 / -2.94%	35.00	35.00	32.10	33.00	32.91	14.42	17,100
6/20/2017	+0.20 / +0.59%	34.50	34.50	32.10	34.00	32.93	14.85	2,800

<<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	721,600	6.80	0.00%
AGG	134,600	15.00	0.67%
ASM	266,300	8.61	0.00%
BCR	584,200	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%