Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2021	-0.10 / -0.27%	37.40	37.40	36.70	37.05	36.97	26.79	50,800
7/30/2021	-0.35 / -0.93%	37.10	37.45	36.90	37.15	37.16	26.86	55,600
7/29/2021	0.00 / 0.00%	37.10	37.50	37.00	37.50	37.11	27.11	23,200
7/28/2021	-0.10 / -0.27%	37.40	37.65	37.00	37.50	37.21	27.11	45,900
7/27/2021	-0.25 / -0.66%	37.85	37.90	37.60	37.60	37.75	27.19	13,800
7/26/2021	+0.40 / +1.07%	36.70	37.90	36.70	37.85	37.19	27.37	24,900
7/23/2021	-0.85 / -2.22%	37.70	38.00	37.20	37.45	37.43	27.08	20,200
7/22/2021	+0.70 / +1.86%	36.60	38.30	36.60	38.30	37.47	27.69	58,400
7/21/2021	-0.35 / -0.92%	37.90	37.90	36.80	37.60	37.10	27.19	34,800
7/20/2021	-0.05 / -0.13%	37.00	38.00	36.50	37.95	37.09	27.44	15,100
7/19/2021	-1.00 / -2.56%	38.85	38.85	37.00	38.00	37.56	27.47	22,100
7/16/2021	+0.20 / +0.52%	38.00	39.00	36.55	39.00	37.38	28.20	150,600
7/15/2021	-0.80 / -2.02%	39.60	39.90	36.90	38.80	38.20	28.05	113,600
7/14/2021	-0.25 / -0.63%	39.75	40.05	39.45	39.60	39.61	28.63	23,200
7/13/2021	+0.30 / +0.76%	39.55	40.00	39.55	39.85	39.72	28.81	14,300
7/12/2021	-1.85 / -4.47%	41.40	41.40	38.60	39.55	40.38	28.60	55,100
7/9/2021	-2.10 / -4.83%	42.70	43.00	41.40	41.40	42.02	29.93	42,600
7/8/2021	0.00 / 0.00%	43.20	43.50	42.70	43.50	43.00	31.45	31,700
7/7/2021	-0.35 / -0.80%	43.80	43.80	42.90	43.50	43.31	31.45	68,300
7/6/2021	-0.75 / -1.68%	44.10	44.60	43.85	43.85	44.22	31.70	67,300
7/5/2021	-0.20 / -0.45%	44.80	44.80	44.05	44.60	44.35	32.25	60,400
7/2/2021	0.00 / 0.00%	44.60	45.30	44.45	44.80	44.83	32.39	111,500
7/1/2021	-0.20 / -0.44%	45.00	45.20	44.50	44.80	44.82	32.39	57,500
6/30/2021	-0.10 / -0.22%	45.00	45.30	44.50	45.00	44.89	32.54	99,400
6/29/2021	+0.10 / +0.22%	45.00	45.60	44.65	45.10	45.06	32.61	71,400
6/28/2021	+0.10 / +0.22%	44.90	45.40	43.85	45.00	44.44	32.54	131,800
6/25/2021	0.00 / 0.00%	44.90	44.90	44.00	44.90	44.34	32.46	51,200
6/24/2021	+0.10 / +0.22%	45.60	45.60	44.30	44.90	44.76	32.46	70,200
6/23/2021	-0.90 / -1.97%	45.70	45.70	44.60	44.80	45.02	32.39	161,900
6/22/2021	-0.20 / -0.44%	45.90	45.90	45.45	45.70	45.67	33.04	92,300

<<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%