Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2019	-0.10 / -0.74%	13.50	13.60	13.30	13.40	13.44	8.61	651,900
3/14/2019	0.00 / 0.00%	13.60	13.60	13.40	13.50	13.51	8.67	433,400
3/13/2019	0.00 / 0.00%	13.50	13.70	13.50	13.50	13.57	8.67	895,100
3/12/2019	-0.10 / -0.74%	13.60	13.90	13.50	13.50	13.63	8.67	653,500
3/11/2019	+0.10 / +0.74%	13.50	13.60	13.30	13.60	13.43	8.74	641,100
3/8/2019	-0.30 / -2.17%	13.70	13.80	13.40	13.50	13.59	8.67	1,492,700
3/7/2019	-0.10 / -0.72%	13.90	14.20	13.80	13.80	13.98	8.87	2,102,400
3/6/2019	-0.10 / -0.71%	14.30	14.30	13.80	13.90	14.01	8.93	1,548,400
3/5/2019	-0.30 / -2.10%	14.30	14.50	14.00	14.00	14.20	9.00	1,393,600
3/4/2019	+0.80 / +5.93%	13.60	14.40	13.50	14.30	14.06	9.19	3,475,200
3/1/2019	+0.30 / +2.27%	13.20	13.50	13.20	13.50	13.37	8.67	210,300
2/28/2019	-0.30 / -2.22%	12.80	13.50	12.80	13.20	13.35	8.48	908,600
2/27/2019	+0.30 / +2.27%	13.30	13.60	13.20	13.50	13.47	8.67	1,246,600
2/26/2019	-0.20 / -1.49%	13.50	13.50	13.20	13.20	13.30	8.48	769,200
2/25/2019	+0.10 / +0.75%	13.40	13.60	13.30	13.40	13.43	8.61	759,800
2/22/2019	0.00 / 0.00%	13.30	13.50	13.20	13.30	13.32	8.55	639,900
2/21/2019	-0.10 / -0.75%	13.40	13.50	13.30	13.30	13.36	8.55	332,800
2/20/2019	0.00 / 0.00%	13.40	13.70	13.40	13.40	13.52	8.61	1,043,400
2/19/2019	-0.30 / -2.19%	13.80	13.80	13.40	13.40	13.55	8.61	1,018,300
2/18/2019	+0.30 / +2.24%	13.50	13.90	13.50	13.70	13.71	8.80	789,500
2/15/2019	-0.10 / -0.74%	13.50	13.70	13.40	13.40	13.55	8.61	1,125,400
2/14/2019	+0.20 / +1.50%	13.30	13.70	13.30	13.50	13.49	8.67	1,443,700
2/13/2019	0.00 / 0.00%	13.40	13.40	13.20	13.30	13.32	8.55	570,600
2/12/2019	+0.20 / +1.53%	13.20	13.40	13.10	13.30	13.27	8.55	779,900
2/11/2019	+0.30 / +2.34%	13.00	13.20	13.00	13.10	13.03	8.42	306,500
2/1/2019	0.00 / 0.00%	12.80	13.00	12.80	12.80	12.88	8.22	234,600
1/31/2019	-0.20 / -1.54%	13.00	13.00	12.70	12.80	12.83	8.22	1,157,500
1/30/2019	0.00 / 0.00%	13.00	13.10	12.90	13.00	13.01	8.35	238,000
1/29/2019	-0.10 / -0.76%	13.10	13.10	13.00	13.00	13.06	8.35	274,100
1/28/2019	0.00 / 0.00%	13.10	13.20	13.00	13.10	13.09	8.42	216,500

<<Previous 30 days Next 30 days>>

CEO News

23/03	CEO Group sets ambitious financial targets for 2024.
23/02	Tourism stocks expected to shine in 2022
17/12	Share rebound on pillar stocks but liquidity low
02/11	CEO: Financial Statement Quarter 3/2020
02/11	CEO: Financial Statement Quarter 3/2020 (holding company)

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%