Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2019	-0.15 / -0.60%	25.70	25.70	24.60	24.95	24.79	16.31	16,980
10/3/2019	0.00 / 0.00%	25.70	25.70	24.25	25.10	25.00	16.41	16,600
10/2/2019	-0.15 / -0.59%	25.25	26.00	24.80	25.10	25.08	16.41	34,370
10/1/2019	+0.25 / +1.00%	25.00	26.40	24.90	25.25	25.53	16.51	46,190
9/30/2019	+0.20 / +0.81%	25.25	25.50	24.70	25.00	25.02	16.34	41,280
9/27/2019	-0.40 / -1.59%	24.50	25.15	24.20	24.80	24.76	16.21	70,070
9/26/2019	+0.30 / +1.20%	25.30	26.50	25.15	25.20	25.65	16.48	57,430
9/25/2019	+1.60 / +6.87%	23.30	24.90	23.30	24.90	24.66	16.28	83,460
9/24/2019	-1.65 / -6.61%	24.65	24.70	23.25	23.30	23.64	15.23	234,410
9/23/2019	-1.85 / -6.90%	26.80	26.80	24.95	24.95	25.89	16.31	95,380
9/20/2019	-0.85 / -3.07%	27.65	27.65	26.60	26.80	26.90	17.52	46,030
9/19/2019	-0.35 / -1.25%	28.40	28.40	27.20	27.65	27.62	18.08	35,620
9/18/2019	0.00 / 0.00%	28.00	28.65	27.75	28.00	28.11	18.31	37,570
9/17/2019	+0.50 / +1.82%	27.85	29.00	27.20	28.00	28.15	18.31	68,600
9/16/2019	+0.25 / +0.92%	27.30	28.00	27.05	27.50	27.36	17.98	42,870
9/13/2019	-0.90 / -3.20%	28.00	28.15	27.20	27.25	27.46	17.82	39,110
9/12/2019	+0.85 / +3.11%	27.50	28.40	27.50	28.15	27.67	18.40	74,700
9/11/2019	+0.80 / +3.02%	26.30	28.10	26.30	27.30	27.14	17.85	68,540
9/10/2019	-1.20 / -4.33%	27.10	27.50	26.00	26.50	26.63	17.33	125,270
9/9/2019	-1.30 / -4.48%	28.20	28.20	27.00	27.70	27.56	18.11	111,990
9/6/2019	-0.95 / -3.17%	30.50	30.80	28.90	29.00	29.66	18.96	72,830
9/5/2019	+1.95 / +6.96%	29.00	29.95	28.20	29.95	29.64	19.58	97,900
9/4/2019	-0.50 / -1.75%	27.50	28.60	26.80	28.00	27.31	18.31	250,790
9/3/2019	-1.90 / -6.25%	30.40	31.00	28.50	28.50	30.11	18.63	114,960
8/30/2019	-2.20 / -6.75%	32.55	32.55	30.40	30.40	31.07	19.87	201,460
8/29/2019	-0.45 / -1.36%	34.15	34.15	32.60	32.60	33.08	21.31	49,030
8/28/2019	-1.90 / -5.44%	34.20	34.90	33.00	33.05	33.56	21.61	110,290
8/27/2019	0.00 / 0.00%	35.00	35.00	34.20	34.95	34.64	22.85	52,360
8/26/2019	-0.05 / -0.14%	35.00	35.00	34.60	34.95	34.90	22.85	49,920
8/23/2019	-0.20 / -0.57%	35.60	35.60	34.50	35.00	35.00	22.88	72,660

<<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%