Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2019	-2.55 / -6.99%	36.50	36.50	33.95	33.95	34.64	22.20	315,550
8/12/2019	-1.80 / -4.70%	38.20	38.30	36.30	36.50	36.93	23.86	93,070
8/9/2019	-1.20 / -3.04%	38.70	39.50	38.30	38.30	38.53	25.04	52,840
8/8/2019	+0.50 / +1.28%	39.00	39.70	38.00	39.50	39.27	25.82	149,540
8/7/2019	0.00 / 0.00%	40.00	40.00	38.20	39.00	38.83	25.50	59,380
8/6/2019	-0.30 / -0.76%	38.50	40.90	37.50	39.00	39.04	25.50	295,310
8/5/2019	-0.40 / -1.01%	39.90	39.90	38.50	39.30	39.14	25.69	90,440
8/2/2019	+0.20 / +0.51%	39.20	40.20	39.20	39.70	39.81	25.95	193,250
8/1/2019	+1.05 / +2.73%	38.80	40.00	38.60	39.50	39.37	25.82	405,960
7/31/2019	-0.05 / -0.13%	38.50	38.90	37.95	38.45	38.37	25.14	59,530
7/30/2019	+1.20 / +3.22%	38.00	39.50	37.50	38.50	38.76	25.17	175,260
7/29/2019	+2.40 / +6.88%	34.90	37.30	34.50	37.30	35.82	24.39	102,160
7/26/2019	-0.10 / -0.29%	35.00	35.00	34.20	34.90	34.65	22.82	56,800
7/25/2019	0.00 / 0.00%	35.00	35.50	34.80	35.00	35.01	22.88	70,610
7/24/2019	+0.30 / +0.86%	34.50	35.20	33.90	35.00	34.49	22.88	503,140
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

<<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%