Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2016	+0.05 / +0.27%	18.25	18.25	18.25	18.25	18.25	8.80	9,500
9/22/2016	+0.10 / +0.55%	18.10	18.20	17.00	18.20	17.95	8.78	21,110
9/21/2016	0.00 / 0.00%	18.20	18.20	18.00	18.10	18.10	8.73	28,290
9/20/2016	-0.40 / -2.16%	18.30	18.60	18.10	18.10	18.31	8.73	7,100
9/19/2016	-0.20 / -1.07%	18.25	18.60	18.25	18.50	18.50	8.92	6,270
9/16/2016	+0.50 / +2.75%	18.20	19.45	18.20	18.70	18.67	9.02	2,410
9/15/2016	-0.70 / -3.70%	18.20	18.50	18.20	18.20	18.42	8.78	12,000
9/14/2016	0.00 / 0.00%	18.90	18.90	18.10	18.90	18.18	9.12	220
9/13/2016	+0.70 / +3.85%	18.90	18.90	18.90	18.90	18.90	9.12	10
9/12/2016	-0.30 / -1.62%	18.10	18.20	18.10	18.20	18.17	8.78	6,770
9/9/2016	+0.30 / +1.65%	18.30	18.50	18.30	18.50	18.42	8.92	9,500
9/8/2016	-0.60 / -3.19%	18.50	19.30	17.80	18.20	18.00	8.78	17,720
9/7/2016	-0.10 / -0.53%	18.70	18.80	18.70	18.80	18.75	9.07	3,360
9/6/2016	-0.50 / -2.58%	19.00	19.00	18.60	18.90	18.86	9.12	7,000
9/5/2016	+0.90 / +4.86%	18.10	19.40	18.10	19.40	18.40	9.36	13,210
9/1/2016	0.00 / 0.00%	18.20	18.50	18.20	18.50	18.38	8.92	22,420
8/31/2016	+0.40 / +2.21%	18.50	18.50	18.20	18.50	18.39	8.92	16,910
8/30/2016	-0.10 / -0.55%	18.20	18.20	18.00	18.10	18.06	8.73	4,650
8/29/2016	+0.20 / +1.11%	18.00	18.40	18.00	18.20	18.11	8.78	14,360
8/26/2016	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	8.68	4,500
8/25/2016	+0.10 / +0.56%	17.90	18.20	17.90	18.00	18.10	8.68	19,830
8/24/2016	0.00 / 0.00%	17.90	18.00	17.90	17.90	17.94	8.63	15,330
8/23/2016	0.00 / 0.00%	17.90	18.00	17.90	17.90	17.94	8.63	26,080
8/22/2016	+0.10 / +0.56%	18.10	18.10	17.80	17.90	17.93	8.63	23,010
8/19/2016	-0.10 / -0.56%	17.80	18.50	17.80	17.80	17.80	8.59	6,910
8/18/2016	-0.10 / -0.56%	18.00	18.00	17.90	17.90	17.94	8.63	14,880
8/17/2016	-0.20 / -1.10%	17.80	18.50	17.80	18.00	18.03	8.68	9,540
8/16/2016	-0.30 / -1.62%	18.50	18.50	18.20	18.20	18.34	8.78	10,030
8/15/2016	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	8.92	1,500
8/12/2016	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	8.92	19,650

<<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	171,100	7.20	0.00%
AGG	128,200	15.25	0.33%
API	218,400	7.40	1.37%
ASM	324,800	8.02	0.50%
BCR	522,300	4.30	2.38%
BII	0	0.70	0.00%
BVL	700	8.20	-8.89%
C21	0	17.10	0.00%
CCI	0	22.00	0.00%