Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2021	-0.70 / -2.41%	28.80	28.85	28.15	28.30	28.53	18.90	7,230,000
8/16/2021	+1.25 / +4.50%	28.35	29.45	28.35	29.00	28.93	19.37	9,784,200
8/13/2021	+0.35 / +1.28%	27.20	27.75	26.55	27.75	27.14	18.53	9,888,100
8/12/2021	+0.85 / +3.20%	26.50	27.95	26.20	27.40	27.21	18.30	11,159,500
8/11/2021	-0.85 / -3.10%	27.20	27.85	26.55	26.55	27.22	17.73	8,555,000
8/10/2021	-0.10 / -0.36%	27.60	28.00	27.00	27.40	27.48	18.30	13,743,280
8/9/2021	+1.00 / +3.77%	26.50	27.60	26.20	27.50	27.22	18.37	6,576,800
8/6/2021	+0.40 / +1.53%	26.15	27.20	25.80	26.50	26.51	17.70	11,593,700
8/5/2021	+0.35 / +1.36%	25.70	26.15	25.30	26.10	25.99	17.43	5,151,900
8/4/2021	+0.75 / +3.00%	25.15	26.05	25.15	25.75	25.78	17.20	10,479,100
8/3/2021	+0.10 / +0.40%	24.95	25.05	24.60	25.00	24.84	16.70	10,749,000
8/2/2021	-0.30 / -1.19%	25.10	25.40	24.80	24.90	25.11	16.63	5,924,800
7/30/2021	+0.70 / +2.86%	24.40	25.40	24.20	25.20	24.87	16.83	9,655,500
7/29/2021	-0.10 / -0.41%	24.75	24.75	24.30	24.50	24.46	16.36	5,282,900
7/28/2021	-0.10 / -0.40%	24.40	25.10	24.40	24.60	24.65	16.43	6,451,000
7/27/2021	-0.10 / -0.40%	24.95	25.45	24.40	24.70	24.84	16.50	6,774,400
7/26/2021	+0.85 / +3.55%	23.70	24.95	23.20	24.80	24.10	16.56	8,352,300
7/23/2021	0.00 / 0.00%	24.20	24.90	23.90	23.95	24.39	15.99	7,993,300
7/22/2021	+1.55 / +6.92%	22.70	23.95	22.55	23.95	23.50	15.99	8,283,900
7/21/2021	-0.40 / -1.75%	22.90	23.50	22.20	22.40	22.91	14.96	5,196,100
7/20/2021	+0.60 / +2.70%	22.20	22.90	21.05	22.80	22.08	15.23	2,773,400
7/19/2021	-1.65 / -6.92%	22.80	23.20	22.20	22.20	22.38	14.83	5,619,600
7/16/2021	+0.35 / +1.49%	23.75	24.85	23.70	23.85	24.22	15.93	5,425,900
7/15/2021	+1.50 / +6.82%	21.60	23.50	21.60	23.50	22.96	15.69	4,235,700
7/14/2021	-1.50 / -6.38%	23.75	23.75	21.95	22.00	22.51	14.69	11,899,163
7/13/2021	+0.10 / +0.40%	25.00	25.40	23.50	25.00	24.25	15.69	13,383,463
7/12/2021	-1.85 / -6.92%	26.20	26.70	24.90	24.90	25.13	15.63	13,659,626
7/9/2021	-1.95 / -6.79%	28.60	29.00	26.75	26.75	27.80	16.79	6,507,200
7/8/2021	+0.20 / +0.70%	28.70	29.50	28.45	28.70	28.77	18.02	4,120,900
7/7/2021	0.00 / 0.00%	28.55	28.70	27.00	28.50	28.10	17.89	3,543,800

<<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	1,314,200	6.80	3.03%
AGG	185,200	14.70	0.34%
API	289,300	7.10	0.00%
ASM	393,800	8.57	0.12%
BCR	361,300	5.20	1.96%
BII	0	0.70	0.00%
BVL	1,100	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%