Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2021	+1.20 / +2.66%	47.00	47.50	45.60	46.30	46.69	20.89	283,300
9/28/2021	+4.10 / +10.00%	40.90	45.10	40.90	45.10	44.34	20.35	1,161,500
9/27/2021	+0.50 / +1.23%	40.00	41.90	40.00	41.00	41.21	18.50	1,101,000
9/24/2021	0.00 / 0.00%	40.50	40.50	39.00	40.50	39.83	18.28	1,708,947
9/23/2021	-1.50 / -3.57%	41.50	42.50	40.30	40.50	41.43	18.28	1,002,100
9/22/2021	+2.00 / +5.00%	40.00	42.00	39.50	42.00	40.42	18.95	1,023,800
9/21/2021	+1.70 / +4.44%	37.80	40.20	37.10	40.00	39.13	18.05	669,700
9/20/2021	-2.20 / -5.43%	43.00	43.80	38.20	38.30	40.52	17.28	1,309,100
9/17/2021	+3.60 / +9.76%	40.50	40.50	38.00	40.50	40.17	18.28	1,260,500
9/16/2021	+3.30 / +9.82%	34.50	36.90	33.80	36.90	36.26	16.65	600,000
9/15/2021	-0.20 / -0.59%	35.00	35.00	32.60	33.60	33.60	15.16	467,600
9/14/2021	+1.60 / +4.97%	35.00	35.40	30.80	33.80	33.41	15.25	1,180,800
9/13/2021	+2.90 / +9.90%	32.20	32.20	32.20	32.20	32.20	14.53	738,500
9/10/2021	+2.60 / +9.74%	29.30	29.30	29.30	29.30	29.30	13.22	99,400
9/9/2021	+2.40 / +9.88%	25.00	26.70	25.00	26.70	26.62	12.05	13,010,000
9/8/2021	+0.40 / +1.67%	24.00	26.00	23.90	24.30	24.96	10.97	1,869,800
9/7/2021	+0.20 / +0.84%	23.80	24.30	23.60	23.90	23.92	10.79	506,600
9/6/2021	-0.50 / -2.07%	24.20	25.00	23.70	23.70	24.30	10.70	536,800
9/1/2021	+1.70 / +7.56%	22.50	24.50	22.40	24.20	23.19	10.92	537,000
8/31/2021	-0.10 / -0.44%	22.70	23.00	22.30	22.50	22.59	10.15	280,200
8/30/2021	+2.00 / +9.71%	21.00	22.60	21.00	22.60	22.02	10.20	427,200
8/27/2021	+0.50 / +2.49%	20.10	20.80	19.50	20.60	20.28	9.30	47,100
8/26/2021	0.00 / 0.00%	20.10	20.30	19.90	20.10	20.01	9.07	71,500
8/25/2021	0.00 / 0.00%	20.10	20.40	20.10	20.10	20.12	9.07	40,900
8/24/2021	+0.10 / +0.50%	20.10	21.30	20.00	20.10	20.37	9.07	111,400
8/23/2021	+0.50 / +2.56%	19.50	20.60	19.10	20.00	19.73	9.03	125,500
8/20/2021	-1.70 / -8.02%	21.80	22.10	19.10	19.50	20.38	8.80	133,000
8/19/2021	0.00 / 0.00%	21.00	21.40	20.80	21.20	21.12	9.57	52,000
8/18/2021	+0.60 / +2.91%	20.60	22.00	20.60	21.20	21.42	9.57	127,100
8/17/2021	-0.30 / -1.44%	20.90	20.90	20.00	20.60	20.32	9.30	122,500

<<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%