Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2019	+0.05 / +0.14%	35.30	35.40	34.35	34.70	34.86	22.69	236,870
7/22/2019	+2.25 / +6.94%	34.50	34.65	33.50	34.65	34.38	22.65	123,780
7/19/2019	+2.10 / +6.93%	30.30	32.40	29.50	32.40	31.45	21.18	108,160
7/18/2019	-0.60 / -1.94%	30.80	31.80	29.90	30.30	30.56	19.81	39,170
7/17/2019	-1.10 / -3.44%	32.00	32.00	29.80	30.90	30.75	20.20	76,910
7/16/2019	-0.10 / -0.31%	32.10	32.50	30.50	32.00	31.83	20.92	40,210
7/15/2019	0.00 / 0.00%	32.05	34.00	30.00	32.10	32.60	20.99	142,330
7/12/2019	+1.10 / +3.55%	31.00	33.15	30.80	32.10	32.38	20.99	97,270
7/11/2019	+1.00 / +3.33%	31.40	31.40	30.20	31.00	30.94	20.27	52,100
7/10/2019	+1.95 / +6.95%	28.45	30.00	28.35	30.00	29.73	19.61	308,960
7/9/2019	+0.05 / +0.18%	27.80	28.50	27.50	28.05	27.93	18.34	27,280
7/8/2019	-0.50 / -1.75%	28.00	28.70	27.50	28.00	27.98	18.31	40,350
7/5/2019	+0.30 / +1.06%	28.35	29.00	28.35	28.50	28.67	18.63	56,680
7/4/2019	+0.70 / +2.55%	28.30	28.30	27.60	28.20	28.01	18.44	48,270
7/3/2019	-0.50 / -1.79%	29.00	29.00	27.40	27.50	27.96	17.98	29,180
7/2/2019	-0.30 / -1.06%	28.90	28.90	28.00	28.00	28.57	18.31	20,930
7/1/2019	+0.50 / +1.80%	27.80	29.30	27.30	28.30	28.65	18.50	193,240
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

<<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%