Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2016	0.00 / 0.00%	18.90	18.90	18.50	18.50	18.73	8.92	5,020
10/28/2016	+0.05 / +0.27%	18.40	18.50	18.35	18.50	18.42	8.92	19,000
10/27/2016	+0.05 / +0.27%	18.40	18.45	18.25	18.45	18.36	8.90	11,600
10/26/2016	0.00 / 0.00%	19.30	19.30	18.30	18.40	18.65	8.87	1,930
10/25/2016	+0.20 / +1.10%	18.20	18.40	18.20	18.40	18.20	8.87	25,050
10/24/2016	0.00 / 0.00%	18.20	18.20	18.20	18.20	18.20	8.78	25,320
10/21/2016	-0.20 / -1.09%	18.30	18.30	18.10	18.20	18.27	8.78	23,270
10/20/2016	+0.30 / +1.66%	18.60	18.60	18.20	18.40	18.24	8.87	12,830
10/19/2016	-0.50 / -2.69%	18.60	18.60	18.00	18.10	18.10	8.73	22,710
10/18/2016	-0.10 / -0.53%	18.70	18.70	18.60	18.60	18.65	8.97	15,120
10/17/2016	+1.20 / +6.86%	18.00	18.70	18.00	18.70	18.45	9.02	94,430
10/14/2016	0.00 / 0.00%	17.25	17.90	17.25	17.50	17.54	8.44	67,210
10/13/2016	0.00 / 0.00%	17.20	17.50	17.00	17.50	17.18	8.44	2,910
10/12/2016	-0.25 / -1.41%	17.75	17.75	17.20	17.50	17.54	8.44	570
10/11/2016	-0.25 / -1.39%	18.00	18.00	17.00	17.75	17.19	8.56	2,560
10/10/2016	+0.80 / +4.65%	17.50	18.00	17.40	18.00	17.73	8.68	3,460
10/7/2016	-0.60 / -3.37%	17.60	17.80	17.20	17.20	17.36	8.30	12,560
10/6/2016	-0.10 / -0.56%	17.80	17.80	17.70	17.80	17.78	8.59	12,400
10/5/2016	+0.10 / +0.56%	17.80	18.00	17.60	17.90	17.76	8.63	3,210
10/4/2016	0.00 / 0.00%	17.80	17.80	17.50	17.80	17.64	8.59	25,110
10/3/2016	-0.30 / -1.66%	17.80	17.80	17.50	17.80	17.67	8.59	15,510
9/30/2016	0.00 / 0.00%	17.70	18.10	17.70	18.10	17.74	8.73	9,920
9/29/2016	-0.10 / -0.55%	18.20	18.20	17.75	18.10	17.80	8.73	19,550
9/28/2016	0.00 / 0.00%	18.20	18.20	17.75	18.20	17.88	8.78	24,830
9/27/2016	-0.05 / -0.27%	18.25	18.25	17.90	18.20	18.13	8.78	6,510
9/26/2016	0.00 / 0.00%	18.25	18.25	18.25	18.25	18.25	8.80	5,000
9/23/2016	+0.05 / +0.27%	18.25	18.25	18.25	18.25	18.25	8.80	9,500
9/22/2016	+0.10 / +0.55%	18.10	18.20	17.00	18.20	17.95	8.78	21,110
9/21/2016	0.00 / 0.00%	18.20	18.20	18.00	18.10	18.10	8.73	28,290
9/20/2016	-0.40 / -2.16%	18.30	18.60	18.10	18.10	18.31	8.73	7,100

<<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	171,100	7.20	0.00%
AGG	128,200	15.25	0.33%
API	218,400	7.40	1.37%
ASM	324,800	8.02	0.50%
BCR	522,300	4.30	2.38%
BII	0	0.70	0.00%
BVL	700	8.20	-8.89%
C21	0	17.10	0.00%
CCI	0	22.00	0.00%