Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2020	-0.35 / -1.01%	34.80	35.00	34.10	34.45	34.50	24.19	74,590
12/1/2020	+1.95 / +5.94%	32.60	34.80	32.45	34.80	33.08	24.44	205,170
11/30/2020	-0.20 / -0.61%	33.20	33.20	32.85	32.85	32.95	23.07	219,240
11/27/2020	+0.05 / +0.15%	33.00	33.30	32.90	33.05	33.06	23.21	78,170
11/26/2020	-0.50 / -1.49%	33.60	33.60	32.75	33.00	33.03	23.18	78,680
11/25/2020	+1.10 / +3.40%	32.80	34.00	32.20	33.50	32.90	23.53	188,700
11/24/2020	-0.10 / -0.31%	32.95	33.00	31.80	32.40	32.28	22.76	190,280
11/23/2020	+0.80 / +2.52%	31.90	32.50	31.20	32.50	31.92	22.83	214,720
11/20/2020	+0.35 / +1.12%	31.45	31.85	30.60	31.70	31.18	22.26	181,390
11/19/2020	+0.25 / +0.80%	32.40	32.40	31.00	31.35	31.61	22.02	171,800
11/18/2020	+2.00 / +6.87%	29.10	31.10	29.00	31.10	30.32	21.84	417,700
11/17/2020	+0.70 / +2.46%	28.90	29.20	28.50	29.10	29.00	20.44	140,090
11/16/2020	+0.10 / +0.35%	28.70	28.70	28.30	28.40	28.49	19.95	128,910
11/13/2020	+0.70 / +2.54%	27.60	28.70	27.55	28.30	28.04	19.88	209,400
11/12/2020	-0.10 / -0.36%	27.80	27.80	27.55	27.60	27.67	19.38	98,140
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

<<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%