Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2019	+0.60 / +2.21%	27.20	27.80	27.15	27.80	27.65	18.17	20,940
6/27/2019	+0.20 / +0.74%	27.00	28.40	27.00	27.20	27.15	17.78	27,660
6/26/2019	-0.60 / -2.17%	27.00	28.00	27.00	27.00	27.22	17.65	11,830
6/25/2019	-0.60 / -2.13%	28.00	28.35	27.50	27.60	28.00	18.04	80,790
6/24/2019	-0.70 / -2.42%	28.60	29.50	28.20	28.20	28.59	18.44	43,690
6/21/2019	+0.90 / +3.21%	28.60	29.95	28.00	28.90	28.81	18.89	66,390
6/20/2019	+1.80 / +6.87%	26.50	28.00	25.00	28.00	27.41	18.31	160,950
6/19/2019	+0.70 / +2.75%	25.50	26.30	25.50	26.20	25.71	17.13	51,580
6/18/2019	-0.50 / -1.92%	25.20	25.90	24.80	25.50	25.19	16.67	77,490
6/17/2019	+0.30 / +1.17%	26.10	26.60	25.60	26.00	25.95	17.00	48,410
6/14/2019	-1.30 / -4.81%	27.30	27.30	25.50	25.70	26.46	16.80	51,620
6/13/2019	-0.25 / -0.92%	27.40	27.50	26.70	27.00	27.08	17.65	38,510
6/12/2019	+0.95 / +3.61%	26.00	27.80	25.60	27.25	26.83	17.82	63,520
6/11/2019	-1.60 / -5.73%	28.30	28.30	26.30	26.30	27.04	17.19	97,270
6/10/2019	-0.75 / -2.62%	27.30	28.65	27.30	27.90	27.64	18.24	87,890
6/7/2019	+1.80 / +6.70%	28.00	28.70	28.00	28.65	28.44	18.73	118,280
6/6/2019	+1.75 / +6.97%	26.00	26.85	25.90	26.85	26.55	17.55	279,400
6/5/2019	+1.60 / +6.81%	23.80	25.10	23.80	25.10	24.92	16.41	159,970
6/4/2019	+1.50 / +6.82%	23.25	23.50	22.90	23.50	23.39	15.36	110,110
6/3/2019	-0.50 / -2.22%	21.60	22.50	21.60	22.00	22.16	14.38	48,280
5/31/2019	+0.05 / +0.22%	22.80	23.80	21.50	22.50	22.96	14.71	118,710
5/30/2019	+1.45 / +6.90%	20.80	22.45	20.80	22.45	21.76	14.68	78,020
5/29/2019	-0.70 / -3.23%	22.00	22.90	21.00	21.00	22.42	13.73	176,500
5/28/2019	+1.40 / +6.90%	21.20	21.70	20.40	21.70	21.41	14.19	102,500
5/27/2019	+1.30 / +6.84%	18.70	20.30	18.70	20.30	19.86	13.27	119,010
5/24/2019	-0.25 / -1.30%	19.75	19.75	19.00	19.00	19.05	12.42	25,090
5/23/2019	0.00 / 0.00%	19.25	19.25	19.20	19.25	19.24	12.59	10,890
5/22/2019	-0.35 / -1.79%	19.60	19.60	18.60	19.25	19.03	12.59	12,770
5/21/2019	-0.05 / -0.25%	19.65	19.75	19.50	19.60	19.69	12.81	8,380
5/20/2019	+0.35 / +1.81%	19.30	19.70	19.20	19.65	19.55	12.85	14,370

<<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%