Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2021	+0.20 / +0.40%	50.00	50.70	49.50	49.80	49.96	36.01	72,600
2/9/2021	-1.40 / -2.75%	49.00	50.00	48.00	49.60	49.43	35.86	66,500
2/8/2021	0.00 / 0.00%	50.10	51.60	47.45	51.00	51.00	36.87	68,000
2/5/2021	+3.00 / +6.25%	48.00	51.00	47.50	51.00	49.76	36.87	115,200
2/4/2021	-1.35 / -2.74%	47.00	49.00	46.10	48.00	47.85	34.70	46,300
2/3/2021	+0.95 / +1.96%	49.90	49.90	47.85	49.35	48.90	35.68	73,500
2/2/2021	+1.95 / +4.20%	45.00	48.40	43.60	48.40	46.83	34.99	82,600
2/1/2021	-3.45 / -6.91%	49.90	49.90	46.45	46.45	46.84	33.58	74,800
1/29/2021	-0.40 / -0.80%	47.20	51.10	46.80	49.90	48.56	36.08	100,700
1/28/2021	-3.70 / -6.85%	50.40	51.00	50.30	50.30	50.30	36.37	219,700
1/27/2021	-0.80 / -1.46%	52.50	54.30	51.00	54.00	52.06	39.04	145,800
1/26/2021	+0.40 / +0.74%	54.00	54.80	50.80	54.80	52.22	39.62	55,800
1/25/2021	-0.40 / -0.73%	54.50	54.80	53.80	54.40	54.40	39.33	53,700
1/22/2021	-0.70 / -1.26%	55.60	55.60	54.30	54.80	55.31	39.62	93,600
1/21/2021	+2.90 / +5.51%	53.00	55.50	52.80	55.50	54.04	40.13	156,700
1/20/2021	+0.10 / +0.19%	51.10	52.60	49.20	52.60	51.44	38.03	192,400
1/19/2021	-2.50 / -4.55%	54.60	55.00	51.20	52.50	53.53	37.96	136,600
1/18/2021	-1.90 / -3.34%	55.00	56.60	53.90	55.00	54.88	39.77	278,500
1/15/2021	+3.10 / +5.76%	53.40	57.40	53.40	56.90	55.73	41.14	116,000
1/14/2021	+2.90 / +5.70%	51.90	54.00	50.80	53.80	52.14	38.90	98,500
1/13/2021	-0.20 / -0.38%	52.60	53.20	52.20	52.40	52.68	36.80	123,700
1/12/2021	-0.60 / -1.13%	52.20	52.60	52.00	52.60	52.24	36.94	111,100
1/11/2021	+2.80 / +5.56%	50.20	53.50	49.90	53.20	51.15	37.36	121,500
1/8/2021	0.00 / 0.00%	50.10	50.40	49.00	50.40	49.64	35.40	108,000
1/7/2021	+0.10 / +0.20%	50.90	50.90	49.50	50.40	50.05	35.40	116,500
1/6/2021	+0.90 / +1.82%	48.10	50.80	48.10	50.30	49.79	35.33	87,200
1/5/2021	-0.10 / -0.20%	49.50	49.60	48.00	49.40	49.50	34.69	342,100
1/4/2021	+1.50 / +3.13%	50.80	50.80	49.00	49.50	49.83	34.76	139,500
12/31/2020	+2.40 / +5.26%	45.70	48.75	45.70	48.00	47.25	33.71	212,070
12/30/2020	0.00 / 0.00%	45.00	45.60	44.65	45.60	44.92	32.03	253,250

<<Previous 30 days Next 30 days>>

TIP News

24/01	TIP: Explanation for Quarter 4.2024 financial statements
23/01	TIP: Report on Corporate Governance 2024
17/01	TIP: BOD resolution dated January 16, 2025
10/12	TIP: Record date for 2024 cash dividend advance payment
05/12	TIP: Plan for the interim cash dividend payment in 2024

More News

Related Companies

	Volume	Price	Change
AAV	370,600	6.80	-1.45%
AGG	169,100	15.30	0.66%
API	254,200	7.10	0.00%
ASM	498,900	7.88	-0.38%
BCR	628,000	4.30	2.38%
BII	58,800	0.70	16.67%
BVL	7,600	9.90	-1.00%
C21	0	17.20	0.00%
CCI	500	23.00	-2.13%