Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2021	+0.95 / +2.24%	42.15	43.90	41.00	43.45	42.35	31.42	226,000
9/21/2021	-1.00 / -2.30%	43.00	43.20	42.20	42.50	42.59	30.73	303,700
9/20/2021	-1.90 / -4.19%	45.55	45.60	43.50	43.50	44.31	31.45	247,800
9/17/2021	+0.80 / +1.79%	44.50	45.80	43.70	45.40	44.81	32.83	204,000
9/16/2021	+0.55 / +1.25%	44.80	44.80	43.50	44.60	44.18	32.25	243,500
9/15/2021	0.00 / 0.00%	44.05	44.55	42.70	44.05	43.50	31.85	231,200
9/14/2021	-0.65 / -1.45%	44.30	45.20	44.05	44.05	44.49	31.85	143,500
9/13/2021	-2.50 / -5.30%	47.50	47.50	44.50	44.70	45.39	32.32	456,300
9/10/2021	-0.15 / -0.32%	47.35	48.00	46.80	47.20	47.38	34.13	229,400
9/9/2021	-0.15 / -0.32%	47.50	47.80	46.70	47.35	47.11	34.23	211,400
9/8/2021	+0.60 / +1.28%	46.80	48.20	45.80	47.50	47.07	34.34	433,000
9/7/2021	-0.90 / -1.88%	47.00	48.10	46.70	46.90	47.20	33.91	394,700
9/6/2021	+1.00 / +2.14%	48.00	48.80	47.50	47.80	48.14	34.56	410,500
9/1/2021	+3.00 / +6.85%	44.00	46.80	44.00	46.80	45.86	33.84	613,100
8/31/2021	+1.00 / +2.34%	43.30	44.70	42.00	43.80	43.46	31.67	500,300
8/30/2021	+0.90 / +2.15%	42.25	42.80	41.90	42.80	42.30	30.95	314,800
8/27/2021	+0.60 / +1.45%	40.80	42.00	40.05	41.90	41.12	30.29	126,100
8/26/2021	-0.10 / -0.24%	41.40	41.80	40.30	41.30	41.30	29.86	224,500
8/25/2021	-0.10 / -0.24%	41.00	41.45	40.00	41.40	40.66	29.93	170,000
8/24/2021	-1.40 / -3.26%	42.15	42.80	41.00	41.50	41.59	30.01	150,200
8/23/2021	-0.95 / -2.17%	43.80	43.80	42.00	42.90	42.70	31.02	268,400
8/20/2021	+0.85 / +1.98%	43.00	44.40	42.50	43.85	43.64	31.70	455,500
8/19/2021	+0.70 / +1.65%	42.10	44.00	41.40	43.00	42.13	31.09	360,700
8/18/2021	-0.90 / -2.08%	42.85	42.90	41.60	42.30	42.14	30.58	285,300
8/17/2021	-0.30 / -0.69%	44.00	45.50	42.10	43.20	43.59	31.23	275,500
8/16/2021	+2.80 / +6.88%	40.85	43.50	40.85	43.50	42.67	31.45	332,800
8/13/2021	+0.85 / +2.13%	39.85	40.80	39.40	40.70	40.07	29.43	275,800
8/12/2021	+0.05 / +0.13%	39.70	40.00	39.15	39.85	39.69	28.81	145,900
8/11/2021	+1.05 / +2.71%	38.80	40.80	38.60	39.80	39.38	28.78	99,100
8/10/2021	-0.25 / -0.64%	38.85	39.00	37.50	38.75	38.44	28.02	157,800

<<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%