Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2020	+1.45 / +3.30%	45.20	45.95	44.20	45.40	44.93	31.89	139,230
12/25/2020	+1.00 / +2.33%	42.30	44.00	42.00	43.95	43.16	30.87	131,320
12/24/2020	-0.55 / -1.26%	45.35	45.35	40.55	42.95	43.50	30.16	93,940
12/23/2020	+1.75 / +4.19%	44.60	44.65	42.20	43.50	44.48	30.55	238,830
12/22/2020	+2.70 / +6.91%	41.50	41.75	41.50	41.75	41.75	29.32	351,440
12/21/2020	+2.55 / +6.99%	36.35	39.05	36.35	39.05	38.71	27.43	538,900
12/18/2020	+1.10 / +3.11%	35.40	36.75	35.40	36.50	36.08	25.63	198,940
12/17/2020	-0.15 / -0.42%	35.95	36.25	35.15	35.40	35.59	24.86	136,100
12/16/2020	+0.65 / +1.86%	35.00	35.60	34.95	35.55	35.28	24.97	68,950
12/15/2020	+0.50 / +1.45%	34.35	36.20	34.35	34.90	35.30	24.51	146,650
12/14/2020	-0.10 / -0.29%	35.00	35.00	34.25	34.40	34.42	24.16	41,200
12/11/2020	+0.50 / +1.47%	34.00	34.70	33.85	34.50	34.07	24.23	82,020
12/10/2020	-0.75 / -2.16%	34.90	34.90	34.00	34.00	34.10	23.88	105,760
12/9/2020	+0.90 / +2.66%	33.80	35.00	33.80	34.75	34.60	24.41	123,880
12/8/2020	-0.60 / -1.74%	34.90	34.90	33.75	33.85	34.01	23.77	179,720
12/7/2020	-0.35 / -1.01%	34.80	35.00	34.40	34.45	34.60	24.19	78,870
12/4/2020	-0.40 / -1.14%	35.30	35.30	34.80	34.80	35.02	24.44	99,850
12/3/2020	+0.75 / +2.18%	34.45	35.20	34.30	35.20	34.89	24.72	104,020
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

<<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%