Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/7/2022	-1.70 / -4.87%	34.00	34.70	33.20	33.20	33.77	15.08	18,100
7/6/2022	-0.90 / -2.51%	35.00	35.40	33.00	34.90	34.21	15.85	22,100
7/5/2022	-0.20 / -0.56%	36.00	36.00	34.50	35.80	35.15	16.26	29,200
7/4/2022	-1.00 / -2.70%	35.10	37.00	35.10	36.00	36.15	16.35	24,900
7/1/2022	+2.50 / +7.25%	33.00	37.00	32.40	37.00	34.22	16.80	37,600
6/30/2022	-1.80 / -4.96%	34.10	36.30	32.70	34.50	33.54	15.67	60,700
6/29/2022	0.00 / 0.00%	36.40	36.70	34.00	36.30	35.06	16.49	1,063,300
6/28/2022	+3.30 / +10.00%	33.00	36.30	33.00	36.30	35.24	16.49	76,700
6/27/2022	+0.50 / +1.54%	32.50	33.30	31.50	33.00	32.38	14.99	59,000
6/24/2022	-0.50 / -1.52%	31.00	33.90	29.70	32.50	32.48	14.76	29,100
6/23/2022	+1.50 / +4.76%	31.50	33.40	30.00	33.00	31.67	14.99	51,900
6/22/2022	+2.40 / +8.25%	29.00	32.00	26.50	31.50	30.06	14.31	97,600
6/21/2022	-3.20 / -9.91%	30.80	31.00	29.10	29.10	29.37	13.22	89,300
6/20/2022	-3.50 / -9.78%	35.80	36.50	32.30	32.30	32.66	14.67	124,500
6/17/2022	-3.90 / -9.82%	39.50	39.70	35.80	35.80	36.21	16.26	131,200
6/16/2022	-0.50 / -1.24%	41.40	41.40	39.70	39.70	40.30	18.03	21,800
6/15/2022	-0.80 / -1.95%	42.50	42.50	37.10	40.20	38.72	18.26	49,600
6/14/2022	-0.90 / -2.15%	41.00	41.90	40.60	41.00	41.40	18.62	27,700
6/13/2022	-2.60 / -5.84%	43.80	43.80	41.80	41.90	42.68	19.03	26,100
6/10/2022	-0.10 / -0.22%	44.60	44.70	43.00	44.50	44.07	20.21	42,300
6/9/2022	-0.30 / -0.67%	46.00	46.00	44.60	44.60	44.84	20.26	20,100
6/8/2022	+0.40 / +0.90%	45.00	46.00	44.70	44.90	45.02	20.39	60,400
6/7/2022	-0.80 / -1.77%	45.30	45.70	43.80	44.50	44.31	20.21	28,700
6/6/2022	-0.20 / -0.44%	45.50	46.80	45.00	45.30	45.56	20.57	52,000
6/3/2022	-1.30 / -2.78%	45.70	46.80	44.00	45.50	45.16	20.66	41,400
6/2/2022	-1.10 / -2.30%	48.00	48.00	46.70	46.80	46.97	21.26	32,600
6/1/2022	-0.10 / -0.21%	47.00	47.90	46.70	47.90	47.12	21.75	27,900
5/31/2022	-1.00 / -2.04%	48.00	49.50	47.50	48.00	48.22	21.80	36,900
5/30/2022	-0.20 / -0.41%	49.20	49.70	49.00	49.00	49.19	22.25	47,400
5/27/2022	+0.80 / +1.65%	49.50	49.60	48.40	49.20	49.07	22.35	103,600

<<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%