Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/9/2021	+0.30 / +0.96%	31.25	32.05	29.90	31.45	31.17	19.74	6,907,800
6/8/2021	-1.80 / -5.46%	32.30	33.10	30.75	31.15	31.83	19.55	7,460,500
6/7/2021	-1.35 / -3.94%	34.30	34.30	31.90	32.95	32.79	20.68	7,286,100
6/4/2021	+1.50 / +4.57%	33.30	34.45	33.00	34.30	33.79	21.53	11,691,300
6/3/2021	+2.10 / +6.84%	30.70	32.80	30.50	32.80	30.70	20.59	19,228,900
6/2/2021	-0.25 / -0.81%	30.00	30.95	28.80	30.70	30.23	19.27	6,707,500
6/1/2021	+0.25 / +0.81%	30.70	31.80	30.65	30.95	31.25	19.43	8,780,600
5/31/2021	+0.25 / +0.82%	30.45	30.70	29.50	30.70	30.03	19.27	7,822,000
5/28/2021	+1.25 / +4.28%	29.60	30.60	29.20	30.45	30.03	19.12	10,590,500
5/27/2021	+0.55 / +1.92%	28.45	29.80	27.90	29.20	29.07	18.33	11,482,800
5/26/2021	+0.30 / +1.06%	28.00	28.95	27.65	28.65	28.53	17.99	9,254,400
5/25/2021	0.00 / 0.00%	28.70	28.95	28.05	28.35	28.56	17.80	6,787,100
5/24/2021	+1.85 / +6.98%	26.50	28.35	26.50	28.35	27.81	17.80	9,497,300
5/21/2021	+0.40 / +1.53%	25.80	27.00	25.60	26.50	26.36	16.64	3,004,800
5/20/2021	-0.90 / -3.33%	26.50	26.75	26.00	26.10	26.19	16.38	2,553,500
5/19/2021	-0.40 / -1.46%	27.40	27.50	26.55	27.00	26.97	16.95	2,525,300
5/18/2021	+0.20 / +0.74%	27.30	27.65	27.00	27.40	27.00	17.20	8,992,463
5/17/2021	+0.70 / +2.64%	26.50	27.20	26.15	27.20	26.15	17.08	5,220,600
5/14/2021	-0.45 / -1.67%	27.10	27.20	26.35	26.50	26.86	16.64	8,311,275
5/13/2021	+0.55 / +2.08%	26.50	27.20	26.10	26.95	26.74	16.92	4,264,000
5/12/2021	+0.70 / +2.72%	25.80	26.50	25.80	26.40	26.12	16.57	1,537,700
5/11/2021	-0.50 / -1.91%	26.10	27.30	25.60	25.70	26.23	16.13	2,909,400
5/10/2021	-0.60 / -2.24%	26.30	26.85	26.10	26.20	26.39	16.45	1,581,200
5/7/2021	-0.60 / -2.19%	27.30	27.95	26.65	26.80	27.20	16.82	1,620,600
5/6/2021	+1.15 / +4.38%	26.25	28.00	26.00	27.40	27.26	17.20	4,326,300
5/5/2021	+0.60 / +2.34%	25.65	26.80	25.65	26.25	26.27	16.48	1,551,000
5/4/2021	-0.70 / -2.66%	26.35	26.35	25.50	25.65	25.76	16.10	3,119,600
4/29/2021	+0.05 / +0.19%	26.40	26.40	25.80	26.35	26.23	16.54	1,344,900
4/28/2021	+0.60 / +2.33%	25.70	26.60	25.20	26.30	26.01	16.51	1,425,000
4/27/2021	0.00 / 0.00%	25.70	25.80	25.05	25.70	25.39	16.13	964,200

<<Previous 30 days Next 30 days>>

IJC News

03/10	IJC: Report on using capital from the issuance
19/09	IJC: Record date for 2023 cash dividend payment
16/09	IJC: Resolution on the dividend payment
16/09	IJC: Notice of the record date for the 2023 dividend payment
11/09	IJC: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
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%