Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2019	-0.90 / -3.20%	28.00	28.15	27.20	27.25	27.46	17.82	39,110
9/12/2019	+0.85 / +3.11%	27.50	28.40	27.50	28.15	27.67	18.40	74,700
9/11/2019	+0.80 / +3.02%	26.30	28.10	26.30	27.30	27.14	17.85	68,540
9/10/2019	-1.20 / -4.33%	27.10	27.50	26.00	26.50	26.63	17.33	125,270
9/9/2019	-1.30 / -4.48%	28.20	28.20	27.00	27.70	27.56	18.11	111,990
9/6/2019	-0.95 / -3.17%	30.50	30.80	28.90	29.00	29.66	18.96	72,830
9/5/2019	+1.95 / +6.96%	29.00	29.95	28.20	29.95	29.64	19.58	97,900
9/4/2019	-0.50 / -1.75%	27.50	28.60	26.80	28.00	27.31	18.31	250,790
9/3/2019	-1.90 / -6.25%	30.40	31.00	28.50	28.50	30.11	18.63	114,960
8/30/2019	-2.20 / -6.75%	32.55	32.55	30.40	30.40	31.07	19.87	201,460
8/29/2019	-0.45 / -1.36%	34.15	34.15	32.60	32.60	33.08	21.31	49,030
8/28/2019	-1.90 / -5.44%	34.20	34.90	33.00	33.05	33.56	21.61	110,290
8/27/2019	0.00 / 0.00%	35.00	35.00	34.20	34.95	34.64	22.85	52,360
8/26/2019	-0.05 / -0.14%	35.00	35.00	34.60	34.95	34.90	22.85	49,920
8/23/2019	-0.20 / -0.57%	35.60	35.60	34.50	35.00	35.00	22.88	72,660
8/22/2019	-0.15 / -0.42%	36.00	36.00	34.60	35.20	35.15	23.01	61,450
8/21/2019	+0.75 / +2.17%	35.00	36.20	34.90	35.35	35.45	23.11	206,030
8/20/2019	+2.20 / +6.79%	32.50	34.65	32.50	34.60	34.34	22.62	298,280
8/19/2019	-1.00 / -2.99%	33.40	33.50	32.20	32.40	32.65	21.18	48,210
8/16/2019	-0.70 / -2.05%	34.10	34.50	33.00	33.40	33.89	21.84	99,020
8/15/2019	+1.60 / +4.92%	31.60	34.30	30.50	34.10	31.98	22.29	191,600
8/14/2019	-1.45 / -4.27%	33.05	34.40	31.90	32.50	32.61	21.25	229,870
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

<<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%