Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2017	+1.00 / +3.39%	29.90	30.50	29.50	30.50	30.27	13.32	34,300
8/29/2017	-1.40 / -4.53%	31.00	31.00	29.50	29.50	30.26	12.89	6,204
8/28/2017	-0.10 / -0.32%	28.40	31.00	28.40	30.90	30.74	13.50	2,800
8/25/2017	+1.30 / +4.38%	27.50	31.00	27.30	31.00	28.50	13.54	6,600
8/24/2017	-0.30 / -1.00%	27.60	29.70	27.40	29.70	27.66	12.98	8,400
8/23/2017	+0.50 / +1.69%	27.00	30.90	27.00	30.00	28.85	13.11	3,300
8/22/2017	-0.60 / -1.99%	29.50	29.50	29.50	29.50	29.50	12.89	1,200
8/21/2017	-0.10 / -0.33%	27.70	30.10	27.70	30.10	28.90	13.15	1,400
8/18/2017	+0.20 / +0.67%	29.50	31.00	27.30	30.20	29.07	13.19	7,900
8/17/2017	-0.80 / -2.60%	30.00	30.00	30.00	30.00	30.00	13.11	1,500
8/16/2017	-0.10 / -0.32%	30.80	30.80	30.80	30.80	30.80	13.46	300
8/15/2017	-0.80 / -2.52%	30.00	31.40	28.70	30.90	29.84	13.50	3,400
8/14/2017	+0.70 / +2.26%	32.80	32.80	31.70	31.70	32.07	13.85	300
8/11/2017	+1.00 / +3.33%	28.20	31.00	27.90	31.00	28.26	13.54	67,100
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

<<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	502,200	6.80	0.00%
AGG	71,700	14.95	0.34%
ASM	143,200	8.63	0.23%
BCR	225,400	5.10	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%