Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2022	-1.90 / -5.81%	32.70	33.40	29.60	30.80	31.58	21.95	6,598,900
5/12/2022	-3.60 / -9.92%	36.70	37.70	32.70	32.70	35.09	23.30	6,142,000
5/11/2022	+3.30 / +10.00%	33.00	36.30	33.00	36.30	35.29	25.86	2,788,000
5/10/2022	+3.00 / +10.00%	30.00	33.00	27.50	33.00	30.26	23.51	4,429,400
5/9/2022	-3.30 / -9.91%	33.30	33.30	30.00	30.00	30.83	21.38	6,046,600
5/6/2022	-3.20 / -8.77%	36.50	36.50	33.30	33.30	34.71	23.73	3,418,500
5/5/2022	-1.50 / -3.95%	38.10	39.90	34.30	36.50	37.18	26.01	3,333,100
5/4/2022	-3.20 / -7.77%	41.20	41.60	38.00	38.00	39.82	27.08	3,348,700
4/29/2022	+1.90 / +4.83%	39.30	42.80	38.10	41.20	40.57	29.36	5,696,500
4/28/2022	-2.10 / -5.07%	43.00	43.00	39.10	39.30	41.30	28.00	4,462,100
4/27/2022	+3.70 / +9.81%	38.00	41.40	37.80	41.40	39.46	29.50	4,540,600
4/26/2022	+3.40 / +9.91%	32.00	37.70	30.90	37.70	32.26	26.86	6,950,700
4/25/2022	-3.80 / -9.97%	38.10	40.00	34.30	34.30	36.31	24.44	3,856,200
4/22/2022	-4.20 / -9.93%	38.20	43.00	38.10	38.10	39.72	27.15	6,142,100
4/21/2022	-4.70 / -10.00%	42.90	47.00	42.30	42.30	42.61	30.14	5,505,700
4/20/2022	-4.20 / -8.20%	51.50	51.80	47.00	47.00	49.51	33.49	2,767,500
4/19/2022	-0.80 / -1.54%	52.00	54.00	50.70	51.20	52.54	36.48	2,473,000
4/18/2022	0.00 / 0.00%	53.00	57.00	47.50	52.00	50.16	37.05	4,508,200
4/15/2022	-3.00 / -5.45%	55.00	55.00	51.00	52.00	52.86	37.05	2,752,700
4/14/2022	-1.50 / -2.65%	57.00	58.40	55.00	55.00	56.58	39.19	2,315,600
4/13/2022	+2.50 / +4.63%	53.90	56.70	51.00	56.50	53.76	40.26	5,048,700
4/12/2022	-5.60 / -9.40%	60.00	60.40	54.00	54.00	57.15	38.48	3,508,600
4/8/2022	+0.90 / +1.53%	58.60	61.00	58.50	59.60	59.81	42.47	2,780,221
4/7/2022	-3.20 / -5.17%	61.90	62.00	56.80	58.70	59.14	41.82	5,461,500
4/6/2022	-3.10 / -4.77%	63.20	65.50	60.40	61.90	63.01	44.10	5,460,600
4/5/2022	0.00 / 0.00%	65.00	66.80	63.60	65.00	64.59	46.31	2,675,400
4/4/2022	-1.90 / -2.84%	67.00	68.50	65.00	65.00	66.08	46.31	3,599,600
4/1/2022	+2.90 / +4.53%	64.00	67.00	62.30	66.90	64.88	47.67	3,786,000
3/31/2022	-1.90 / -2.88%	62.10	67.00	62.10	64.00	65.10	45.60	3,908,600
3/30/2022	-4.20 / -5.99%	69.00	70.50	64.00	65.90	66.96	46.95	6,644,900

<<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	1,141,900	7.70	1.32%
AGG	305,500	15.75	0.96%
API	467,100	8.00	1.27%
ASM	466,600	8.63	0.23%
BCR	1,911,200	4.80	0.00%
BII	460,500	0.60	0.00%
BVL	1,500	9.60	-2.04%
C21	0	16.70	0.00%
CCI	8,600	23.40	3.08%