Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2021	+0.20 / +0.40%	50.00	51.00	49.70	50.20	49.97	36.30	144,100
11/9/2021	+1.30 / +2.67%	49.00	51.20	48.30	50.00	49.98	36.15	226,300
11/8/2021	-0.30 / -0.61%	49.00	49.00	45.60	48.70	47.96	35.21	273,700
11/5/2021	-0.80 / -1.61%	50.80	50.80	47.00	49.00	48.49	35.43	191,000
11/4/2021	-0.30 / -0.60%	48.10	50.00	48.10	49.80	48.93	36.01	241,100
11/3/2021	-3.70 / -6.88%	54.00	54.00	50.10	50.10	51.44	36.22	697,100
11/2/2021	+2.00 / +3.86%	51.80	54.00	51.80	53.80	53.50	38.90	264,200
11/1/2021	+1.90 / +3.81%	50.80	53.00	50.00	51.80	51.26	37.45	440,900
10/29/2021	+2.20 / +4.61%	48.20	50.40	47.80	49.90	49.09	36.08	373,600
10/28/2021	-0.10 / -0.21%	48.20	48.60	47.15	47.70	48.01	34.49	261,200
10/27/2021	+0.90 / +1.92%	47.00	48.20	46.00	47.80	47.52	34.56	526,100
10/26/2021	+0.90 / +1.96%	45.30	47.00	44.40	46.90	45.91	33.91	223,900
10/25/2021	-0.90 / -1.92%	46.90	47.00	45.80	46.00	46.30	33.26	324,100
10/22/2021	+1.30 / +2.85%	46.95	47.50	45.80	46.90	46.62	33.91	516,000
10/21/2021	+2.85 / +6.67%	42.95	45.60	42.20	45.60	43.92	32.97	493,100
10/20/2021	+0.75 / +1.79%	41.90	43.00	41.90	42.75	42.69	30.91	135,700
10/19/2021	-0.10 / -0.24%	42.10	42.30	41.90	42.00	42.06	30.37	97,300
10/18/2021	-0.55 / -1.29%	42.90	42.90	42.05	42.10	42.23	30.44	130,000
10/15/2021	-0.15 / -0.35%	42.80	43.40	42.50	42.65	42.86	30.84	142,600
10/14/2021	+0.30 / +0.71%	42.55	43.20	42.55	42.80	42.91	30.95	144,400
10/13/2021	+0.05 / +0.12%	42.55	43.00	42.20	42.50	42.66	30.73	186,500
10/12/2021	-0.35 / -0.82%	43.00	43.00	42.10	42.45	42.48	30.69	88,200
10/11/2021	-0.30 / -0.70%	43.10	43.15	42.40	42.80	42.80	30.95	80,300
10/8/2021	-0.20 / -0.46%	43.60	43.80	42.50	43.10	43.10	31.16	114,700
10/7/2021	+1.35 / +3.22%	41.95	43.70	41.45	43.30	42.87	31.31	262,500
10/6/2021	+0.55 / +1.33%	41.40	42.20	41.40	41.95	41.88	30.33	127,100
10/5/2021	+1.20 / +2.99%	42.00	42.00	40.25	41.40	41.10	29.93	83,400
10/4/2021	+0.40 / +1.01%	39.05	40.35	39.05	40.20	39.76	29.07	119,200
10/1/2021	-1.05 / -2.57%	40.80	40.90	39.80	39.80	40.31	28.78	95,500
9/30/2021	+0.35 / +0.86%	40.40	41.60	40.40	40.85	41.03	29.54	75,100

<<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	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%