Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2023	-0.40 / -2.00%	20.00	20.25	19.55	19.60	19.82	17.20	190,600
5/16/2023	-1.00 / -4.76%	21.00	21.30	19.70	20.00	20.37	17.56	269,000
5/15/2023	-0.55 / -2.55%	21.80	21.80	20.95	21.00	21.21	18.43	181,800
5/12/2023	+0.30 / +1.41%	21.50	21.65	21.35	21.55	21.50	18.92	143,500
5/11/2023	+0.15 / +0.71%	21.15	21.70	20.80	21.25	21.25	18.65	326,300
5/10/2023	-0.30 / -1.40%	21.40	21.40	21.05	21.10	21.19	18.52	173,200
5/9/2023	0.00 / 0.00%	21.40	21.90	21.10	21.40	21.42	18.78	201,900
5/8/2023	-0.20 / -0.93%	21.90	22.00	21.40	21.40	21.57	18.78	127,500
5/5/2023	+0.35 / +1.65%	21.40	22.30	21.40	21.60	21.78	18.96	150,600
5/4/2023	+0.50 / +2.41%	20.75	21.25	20.50	21.25	21.00	18.65	144,000
4/28/2023	-0.25 / -1.19%	21.10	21.40	20.65	20.75	20.92	18.21	122,200
4/27/2023	-0.10 / -0.47%	21.50	21.50	20.80	21.00	21.07	18.43	80,600
4/26/2023	+0.40 / +1.93%	21.10	21.10	20.45	21.10	20.78	18.52	101,300
4/25/2023	-0.60 / -2.82%	21.30	21.30	20.40	20.70	20.68	18.17	92,000
4/24/2023	+0.50 / +2.40%	20.90	21.60	20.90	21.30	21.30	18.70	257,300
4/21/2023	+0.65 / +3.23%	20.00	20.85	19.65	20.80	20.15	18.26	309,900
4/20/2023	-0.45 / -2.18%	20.70	20.95	20.05	20.15	20.35	17.69	93,800
4/19/2023	-0.15 / -0.72%	21.40	21.40	20.00	20.60	20.94	18.08	152,000
4/18/2023	+1.35 / +6.96%	19.40	20.75	19.05	20.75	20.46	18.21	396,500
4/17/2023	+0.10 / +0.52%	19.30	19.50	19.10	19.40	19.28	17.03	63,900
4/14/2023	-0.40 / -2.03%	19.70	19.70	18.80	19.30	19.13	16.94	253,400
4/13/2023	-0.40 / -1.99%	20.10	20.15	19.55	19.70	19.82	17.29	139,100
4/12/2023	+0.10 / +0.50%	20.70	20.90	19.80	20.10	20.31	17.64	202,900
4/11/2023	+1.30 / +6.95%	19.50	20.00	19.00	20.00	19.59	17.56	434,900
4/10/2023	+1.20 / +6.86%	17.80	18.70	17.60	18.70	18.56	16.41	401,700
4/7/2023	-0.15 / -0.85%	17.40	17.75	17.35	17.50	17.54	15.36	69,300
4/6/2023	-0.15 / -0.84%	17.85	17.90	17.60	17.65	17.75	15.49	90,400
4/5/2023	-0.10 / -0.56%	17.90	18.00	17.60	17.80	17.81	15.62	138,500
4/4/2023	+0.15 / +0.85%	17.90	18.00	17.60	17.90	17.82	15.71	91,300
4/3/2023	+0.35 / +2.01%	17.45	17.80	17.45	17.75	17.66	15.58	190,600

<<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	1,192,400	7.60	2.70%
AGG	221,500	15.85	-1.25%
API	280,900	8.10	-1.22%
ASM	139,000	8.79	-0.68%
BCR	391,900	4.80	-2.04%
BII	61,200	0.60	0.00%
BVL	8,400	9.30	-2.11%
C21	0	16.70	0.00%
CCI	4,400	20.80	-3.93%