Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2021	+0.05 / +0.12%	41.00	41.30	40.20	41.30	40.58	29.86	145,700
5/27/2021	-0.15 / -0.36%	41.30	41.30	40.60	41.25	41.01	29.82	97,100
5/26/2021	-0.75 / -1.78%	42.40	42.40	41.15	41.40	41.60	29.93	102,000
5/25/2021	-0.85 / -1.98%	42.65	43.00	42.00	42.15	42.45	30.48	89,500
5/24/2021	+1.05 / +2.50%	41.60	43.20	41.60	43.00	42.47	31.09	76,000
5/21/2021	+0.75 / +1.82%	40.40	42.00	40.35	41.95	41.26	30.33	96,400
5/20/2021	+0.20 / +0.49%	40.50	41.20	40.10	41.20	40.55	29.79	89,200
5/19/2021	0.00 / 0.00%	40.95	41.00	40.30	41.00	40.60	29.64	54,900
5/18/2021	-0.10 / -0.24%	41.00	41.00	40.20	41.00	40.20	29.64	94,600
5/17/2021	-1.10 / -2.61%	42.20	42.20	41.10	41.10	41.10	29.72	97,400
5/14/2021	+0.50 / +1.20%	41.70	42.20	41.30	42.20	41.71	30.51	88,100
5/13/2021	-0.10 / -0.24%	42.25	42.30	41.50	41.70	41.74	30.15	42,800
5/12/2021	+1.30 / +3.21%	40.00	41.80	39.70	41.80	40.74	30.22	104,800
5/11/2021	+0.60 / +1.50%	39.90	40.50	39.20	40.50	39.62	29.28	171,600
5/10/2021	-1.15 / -2.80%	40.50	40.55	39.80	39.90	40.14	28.85	112,100
5/7/2021	-0.25 / -0.61%	41.20	41.20	40.00	41.05	40.67	29.68	72,700
5/6/2021	0.00 / 0.00%	41.40	42.00	41.20	41.30	41.40	29.86	46,200
5/5/2021	0.00 / 0.00%	41.30	41.50	40.75	41.30	41.11	29.86	91,200
5/4/2021	-0.70 / -1.67%	42.00	42.00	40.70	41.30	41.11	29.86	86,100
4/29/2021	-0.20 / -0.47%	42.00	42.00	41.00	42.00	41.53	30.37	144,000
4/28/2021	-0.70 / -1.63%	42.00	42.50	41.45	42.20	42.07	30.51	131,800
4/27/2021	-0.45 / -1.04%	43.35	44.00	41.20	42.90	42.80	31.02	104,200
4/26/2021	-3.25 / -6.97%	46.30	46.30	43.35	43.35	44.52	31.34	70,000
4/23/2021	+2.45 / +5.55%	44.15	46.60	44.10	46.60	44.94	33.69	133,300
4/22/2021	-2.85 / -6.06%	46.90	46.90	44.15	44.15	46.28	31.92	103,800
4/20/2021	+1.20 / +2.62%	46.80	47.00	45.80	47.00	46.59	33.98	233,900
4/19/2021	-0.70 / -1.51%	45.55	45.80	45.40	45.80	45.58	33.11	71,500
4/16/2021	-0.10 / -0.21%	46.05	46.50	44.70	46.50	45.53	33.62	85,100
4/15/2021	-0.20 / -0.43%	46.20	46.60	45.55	46.60	46.04	33.69	120,500
4/14/2021	+0.60 / +1.30%	46.10	46.80	45.40	46.80	46.16	33.84	145,100

<<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	1,704,700	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%