Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2020	+0.05 / +0.18%	27.65	27.90	27.30	27.70	27.71	19.45	69,840
11/10/2020	+0.35 / +1.28%	28.50	28.50	27.35	27.65	27.74	19.42	105,930
11/9/2020	-0.40 / -1.44%	27.70	27.70	27.20	27.30	27.37	19.17	65,770
11/6/2020	-0.25 / -0.89%	27.90	28.00	27.55	27.70	27.68	19.45	58,350
11/5/2020	-0.70 / -2.44%	28.55	28.55	27.80	27.95	28.15	19.63	86,120
11/4/2020	+1.50 / +5.52%	27.15	28.75	26.95	28.65	27.87	20.12	112,400
11/3/2020	0.00 / 0.00%	27.20	27.20	26.95	27.15	27.04	19.07	56,990
11/2/2020	-0.40 / -1.45%	27.10	27.30	27.00	27.15	27.12	19.07	48,960
10/30/2020	+0.25 / +0.92%	27.30	27.70	27.00	27.55	27.25	19.35	23,000
10/29/2020	+0.30 / +1.11%	25.25	28.40	25.25	27.30	26.28	19.17	121,030
10/28/2020	-1.75 / -6.09%	28.65	28.65	26.75	27.00	27.39	18.96	219,740
10/27/2020	-0.55 / -1.88%	29.20	29.25	28.75	28.75	29.06	20.19	154,870
10/26/2020	+0.40 / +1.38%	29.00	29.35	28.90	29.30	29.25	20.58	141,740
10/23/2020	-0.10 / -0.34%	28.90	29.00	28.80	28.90	28.90	20.30	88,810
10/22/2020	+0.10 / +0.35%	28.90	29.15	28.80	29.00	28.92	20.37	53,500
10/21/2020	0.00 / 0.00%	29.05	29.30	28.70	28.90	28.97	20.30	65,630
10/20/2020	+0.55 / +1.94%	28.50	29.05	28.40	28.90	28.68	20.30	72,980
10/19/2020	-0.05 / -0.18%	28.40	28.50	28.30	28.35	28.37	19.91	139,900
10/16/2020	-0.05 / -0.18%	28.30	28.75	28.30	28.40	28.43	19.95	169,540
10/15/2020	-0.60 / -2.07%	29.05	29.30	28.45	28.45	28.81	19.98	237,350
10/14/2020	0.00 / 0.00%	29.20	29.40	29.00	29.05	29.08	20.40	124,400
10/13/2020	-0.15 / -0.51%	29.05	29.20	29.00	29.05	29.09	20.40	143,590
10/12/2020	+0.20 / +0.69%	29.00	29.50	29.00	29.20	29.30	20.51	217,040
10/9/2020	+0.20 / +0.69%	28.80	29.40	28.70	29.00	28.83	20.37	142,090
10/8/2020	-1.00 / -3.36%	29.85	29.85	28.55	28.80	29.27	20.23	480,400
10/7/2020	-0.20 / -0.67%	29.90	30.00	29.80	29.80	29.88	20.93	287,960
10/6/2020	+1.15 / +3.99%	29.10	30.00	28.85	30.00	29.59	21.07	712,470
10/5/2020	+1.85 / +6.85%	27.00	28.85	27.00	28.85	28.08	20.26	648,010
10/2/2020	-0.40 / -1.46%	27.55	27.55	26.95	27.00	27.19	18.96	227,560
10/1/2020	+0.30 / +1.11%	27.20	27.70	27.05	27.40	27.39	19.24	273,180

<<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%