Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2021	-0.70 / -1.41%	49.60	50.00	48.40	48.90	48.77	35.36	83,600
12/2/2021	+0.10 / +0.20%	49.50	49.80	49.20	49.60	49.45	35.86	68,000
12/1/2021	+0.20 / +0.41%	49.00	49.95	48.60	49.50	49.32	35.79	92,700
11/30/2021	+0.80 / +1.65%	48.50	50.30	48.10	49.30	49.52	35.64	303,900
11/29/2021	-0.65 / -1.32%	48.00	48.50	47.00	48.50	47.75	35.07	126,100
11/26/2021	+0.05 / +0.10%	49.90	49.90	48.00	49.15	48.96	35.54	93,000
11/25/2021	+0.10 / +0.20%	49.00	50.00	48.95	49.10	49.54	35.50	141,000
11/24/2021	+1.00 / +2.08%	48.55	49.70	48.50	49.00	49.02	35.43	152,500
11/23/2021	+2.30 / +5.03%	45.00	48.00	44.10	48.00	45.89	34.70	92,600
11/22/2021	-2.80 / -5.77%	46.70	48.70	45.70	45.70	47.08	33.04	186,300
11/19/2021	-2.50 / -4.90%	51.00	51.00	47.45	48.50	49.51	35.07	283,200
11/18/2021	-1.00 / -1.92%	52.00	52.00	50.50	51.00	51.07	36.87	220,300
11/17/2021	-0.50 / -0.95%	52.00	52.50	51.10	52.00	51.74	37.60	107,800
11/16/2021	-1.30 / -2.42%	53.40	54.00	50.90	52.50	52.59	37.96	238,500
11/15/2021	+1.60 / +3.07%	52.50	55.00	52.50	53.80	53.65	38.90	374,000
11/12/2021	+1.70 / +3.37%	50.20	52.40	49.30	52.20	51.13	37.74	259,300
11/11/2021	+0.30 / +0.60%	50.90	51.60	49.10	50.50	50.73	36.51	363,600
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

<<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	1,012,000	7.50	1.35%
AGG	40,800	15.10	0.00%
API	17,100	7.50	0.00%
ASM	60,500	8.25	0.00%
BCR	145,400	4.30	0.00%
BII	56,900	0.70	0.00%
BVL	0	9.30	0.00%
C21	0	17.00	0.00%
CCI	0	23.45	0.00%