Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2016	0.00 / 0.00%	18.80	18.90	18.70	18.80	18.82	9.07	15,780
11/29/2016	-0.25 / -1.31%	19.10	19.10	18.80	18.80	18.97	9.07	15,500
11/28/2016	-0.15 / -0.78%	19.30	19.30	19.00	19.05	19.12	9.19	42,620
11/25/2016	-0.20 / -1.03%	19.30	19.30	19.15	19.20	19.19	9.26	32,000
11/24/2016	+0.10 / +0.52%	19.50	19.55	19.20	19.40	19.35	9.36	19,120
11/23/2016	-0.20 / -1.03%	19.60	19.60	19.20	19.30	19.42	9.31	40,840
11/22/2016	+0.30 / +1.56%	19.20	19.60	19.20	19.50	19.27	9.41	32,270
11/21/2016	-0.50 / -2.54%	19.70	19.70	19.20	19.20	19.42	9.26	114,320
11/18/2016	+0.50 / +2.60%	19.20	20.00	19.20	19.70	19.67	9.50	110,450
11/17/2016	0.00 / 0.00%	19.10	19.20	18.90	19.20	19.04	9.26	15,760
11/16/2016	-0.40 / -2.04%	19.40	19.60	18.60	19.20	19.08	9.26	128,090
11/15/2016	0.00 / 0.00%	19.80	19.80	19.00	19.60	19.30	9.45	73,190
11/14/2016	+0.05 / +0.26%	20.65	20.65	18.90	19.60	19.30	9.45	49,120
11/11/2016	+1.25 / +6.83%	18.30	19.55	18.30	19.55	19.31	9.43	182,150
11/10/2016	0.00 / 0.00%	18.50	18.50	18.00	18.30	18.05	8.83	89,150
11/9/2016	-0.10 / -0.54%	18.30	18.30	18.10	18.30	18.21	8.83	19,890
11/8/2016	+0.20 / +1.10%	18.10	18.40	18.10	18.40	18.25	8.87	4,610
11/7/2016	-0.20 / -1.09%	18.60	18.60	18.10	18.20	18.18	8.78	109,480
11/4/2016	+0.30 / +1.66%	18.40	18.40	18.15	18.40	18.18	8.87	10,230
11/3/2016	-0.30 / -1.63%	18.30	18.30	18.10	18.10	18.16	8.73	32,000
11/2/2016	+0.10 / +0.55%	18.30	18.40	18.30	18.40	18.35	8.87	35,920
11/1/2016	-0.20 / -1.08%	18.50	18.50	18.20	18.30	18.27	8.83	107,800
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

<<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%