Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2017	-1.00 / -2.79%	35.50	35.50	32.40	34.90	32.95	15.25	9,900
9/21/2017	-1.60 / -4.27%	37.00	37.00	35.00	35.90	35.58	15.68	2,310
9/20/2017	+0.50 / +1.35%	35.40	37.60	35.40	37.50	37.39	16.38	3,600
9/19/2017	-1.00 / -2.63%	34.80	38.00	34.80	37.00	37.23	16.16	5,000
9/18/2017	+2.60 / +7.34%	35.00	38.00	34.50	38.00	36.11	16.60	9,930
9/15/2017	+1.40 / +4.12%	30.90	35.40	30.90	35.40	34.48	15.47	3,260
9/14/2017	-0.40 / -1.16%	33.00	34.90	33.00	34.00	33.97	14.85	300
9/13/2017	+2.40 / +7.50%	32.20	35.20	32.20	34.40	33.15	15.03	38,600
9/12/2017	+0.10 / +0.31%	32.00	35.00	29.60	32.00	32.08	13.98	1,300
9/11/2017	0.00 / 0.00%	31.90	31.90	29.70	31.90	31.80	13.94	2,100
9/8/2017	+0.40 / +1.27%	31.50	31.90	31.50	31.90	31.88	13.94	1,700
9/7/2017	+0.10 / +0.32%	29.20	31.50	29.20	31.50	31.31	13.76	1,200
9/6/2017	-0.40 / -1.26%	29.00	31.40	29.00	31.40	31.20	13.72	1,200
9/5/2017	-1.10 / -3.34%	29.70	32.80	29.70	31.80	31.69	13.89	2,600
9/1/2017	-0.10 / -0.30%	30.00	32.90	30.00	32.90	32.73	14.37	1,700
8/31/2017	+2.50 / +8.20%	30.50	33.00	28.20	33.00	32.20	14.42	14,500
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

<<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%