Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2017	+0.10 / +0.33%	30.90	31.00	29.30	30.00	29.63	13.11	4,000
8/9/2017	-1.60 / -5.08%	29.30	29.90	29.20	29.90	29.24	13.06	7,300
8/8/2017	+1.50 / +5.00%	32.50	32.50	31.50	31.50	31.67	13.76	19,700
8/7/2017	-2.40 / -7.41%	29.90	32.00	29.90	30.00	30.05	13.11	2,600
8/4/2017	+1.40 / +4.52%	32.40	32.40	32.40	32.40	32.40	14.16	2,204
8/3/2017	-1.30 / -4.02%	29.80	32.00	29.70	31.00	30.78	13.54	7,000
8/2/2017	-0.60 / -1.82%	33.00	33.50	32.30	32.30	32.57	14.11	700
8/1/2017	+0.50 / +1.54%	33.00	33.00	31.00	32.90	31.46	14.37	6,700
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

<<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	592,400	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%