Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2016	0.00 / 0.00%	8.30	8.50	8.30	8.30	8.36	3.63	18,600
8/16/2016	+0.50 / +6.41%	8.30	8.30	8.20	8.30	8.25	3.63	19,600
8/15/2016	+0.50 / +6.85%	8.00	8.00	7.80	7.80	7.91	3.41	9,700
8/12/2016	-0.30 / -3.95%	8.00	8.20	7.30	7.30	8.10	3.19	300
8/11/2016	-0.10 / -1.30%	8.00	8.40	7.60	7.60	8.21	3.32	1,700
8/10/2016	-0.60 / -7.23%	7.70	7.70	7.70	7.70	7.70	3.36	100
8/9/2016	+0.40 / +5.06%	7.70	8.30	7.70	8.30	7.74	3.63	2,600
8/8/2016	-0.50 / -5.95%	7.90	7.90	7.90	7.90	7.90	3.45	100
8/5/2016	+0.40 / +5.00%	7.50	8.40	7.50	8.40	7.70	3.67	2,200
8/4/2016	+0.40 / +5.26%	8.00	8.00	8.00	8.00	8.00	3.50	100
8/3/2016	0.00 / 0.00%	7.60	7.60	7.50	7.60	7.59	3.32	7,400
8/2/2016	-0.20 / -2.56%	7.70	7.70	7.60	7.60	7.70	3.32	1,600
8/1/2016	+0.10 / +1.30%	7.70	7.80	7.70	7.80	7.70	3.41	4,300
7/29/2016	-0.30 / -3.75%	8.50	8.50	7.70	7.70	7.75	3.36	7,900
7/28/2016	-0.60 / -6.98%	7.90	8.20	7.90	8.00	7.98	3.50	1,800
7/27/2016	+0.70 / +8.86%	7.90	8.60	7.90	8.60	8.03	3.76	3,700
7/26/2016	+0.10 / +1.28%	7.80	7.90	7.80	7.90	7.80	3.45	6,400
7/25/2016	-0.10 / -1.27%	7.90	7.90	7.80	7.80	7.81	3.41	134,600
7/22/2016	+0.20 / +2.60%	7.90	7.90	7.80	7.90	7.88	3.45	10,600
7/21/2016	-0.20 / -2.53%	7.90	7.90	7.70	7.70	7.85	3.36	27,800
7/20/2016	+0.10 / +1.28%	7.90	7.90	7.80	7.90	7.86	3.45	5,700
7/19/2016	+0.10 / +1.30%	7.90	7.90	7.80	7.80	7.85	3.41	7,000
7/18/2016	+0.10 / +1.32%	7.90	7.90	7.70	7.70	7.82	3.36	9,400
7/15/2016	+0.10 / +1.33%	7.60	7.70	7.60	7.60	7.66	3.32	5,600
7/14/2016	+0.10 / +1.35%	7.50	7.50	7.40	7.50	7.44	3.28	17,100
7/13/2016	+0.10 / +1.37%	7.20	7.50	7.20	7.40	7.45	3.23	7,100
7/12/2016	+0.10 / +1.39%	7.50	7.50	7.20	7.30	7.36	3.19	14,100
7/11/2016	0.00 / 0.00%	7.30	7.40	7.20	7.20	7.27	3.15	8,000
7/8/2016	+0.30 / +4.35%	7.10	7.40	6.90	7.20	7.07	3.15	16,700
7/7/2016	0.00 / 0.00%	7.10	7.10	6.90	6.90	6.95	3.01	13,300

<<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	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%