Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2021	-0.80 / -1.46%	52.50	54.30	51.00	54.00	52.06	39.04	145,800
1/26/2021	+0.40 / +0.74%	54.00	54.80	50.80	54.80	52.22	39.62	55,800
1/25/2021	-0.40 / -0.73%	54.50	54.80	53.80	54.40	54.40	39.33	53,700
1/22/2021	-0.70 / -1.26%	55.60	55.60	54.30	54.80	55.31	39.62	93,600
1/21/2021	+2.90 / +5.51%	53.00	55.50	52.80	55.50	54.04	40.13	156,700
1/20/2021	+0.10 / +0.19%	51.10	52.60	49.20	52.60	51.44	38.03	192,400
1/19/2021	-2.50 / -4.55%	54.60	55.00	51.20	52.50	53.53	37.96	136,600
1/18/2021	-1.90 / -3.34%	55.00	56.60	53.90	55.00	54.88	39.77	278,500
1/15/2021	+3.10 / +5.76%	53.40	57.40	53.40	56.90	55.73	41.14	116,000
1/14/2021	+2.90 / +5.70%	51.90	54.00	50.80	53.80	52.14	38.90	98,500
1/13/2021	-0.20 / -0.38%	52.60	53.20	52.20	52.40	52.68	36.80	123,700
1/12/2021	-0.60 / -1.13%	52.20	52.60	52.00	52.60	52.24	36.94	111,100
1/11/2021	+2.80 / +5.56%	50.20	53.50	49.90	53.20	51.15	37.36	121,500
1/8/2021	0.00 / 0.00%	50.10	50.40	49.00	50.40	49.64	35.40	108,000
1/7/2021	+0.10 / +0.20%	50.90	50.90	49.50	50.40	50.05	35.40	116,500
1/6/2021	+0.90 / +1.82%	48.10	50.80	48.10	50.30	49.79	35.33	87,200
1/5/2021	-0.10 / -0.20%	49.50	49.60	48.00	49.40	49.50	34.69	342,100
1/4/2021	+1.50 / +3.13%	50.80	50.80	49.00	49.50	49.83	34.76	139,500
12/31/2020	+2.40 / +5.26%	45.70	48.75	45.70	48.00	47.25	33.71	212,070
12/30/2020	0.00 / 0.00%	45.00	45.60	44.65	45.60	44.92	32.03	253,250
12/29/2020	+0.20 / +0.44%	46.00	46.00	44.70	45.60	45.26	32.03	166,860
12/28/2020	+1.45 / +3.30%	45.20	45.95	44.20	45.40	44.93	31.89	139,230
12/25/2020	+1.00 / +2.33%	42.30	44.00	42.00	43.95	43.16	30.87	131,320
12/24/2020	-0.55 / -1.26%	45.35	45.35	40.55	42.95	43.50	30.16	93,940
12/23/2020	+1.75 / +4.19%	44.60	44.65	42.20	43.50	44.48	30.55	238,830
12/22/2020	+2.70 / +6.91%	41.50	41.75	41.50	41.75	41.75	29.32	351,440
12/21/2020	+2.55 / +6.99%	36.35	39.05	36.35	39.05	38.71	27.43	538,900
12/18/2020	+1.10 / +3.11%	35.40	36.75	35.40	36.50	36.08	25.63	198,940
12/17/2020	-0.15 / -0.42%	35.95	36.25	35.15	35.40	35.59	24.86	136,100
12/16/2020	+0.65 / +1.86%	35.00	35.60	34.95	35.55	35.28	24.97	68,950

<<Previous 30 days Next 30 days>>

TIP News

10/12	TIP: Record date for 2024 cash dividend advance payment
05/12	TIP: Plan for the interim cash dividend payment in 2024
15/11	TIP: BOD resolution dated November 14, 2024
13/11	TIP: Change in personnel
04/11	TIP: Receiving resignation letter

More News

Related Companies

	Volume	Price	Change
AAV	1,704,700	7.20	-2.70%
AGG	410,500	15.05	-0.33%
API	215,900	7.30	-2.67%
ASM	661,000	8.00	-3.03%
BCR	1,093,000	4.30	0.00%
BII	63,000	0.70	0.00%
BVL	0	9.30	0.00%
C21	100	17.10	0.59%
CCI	1,200	21.85	-6.82%