Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/29/2022	+4.10 / +6.21%	65.80	71.80	64.50	70.10	69.27	49.95	4,256,900
3/28/2022	-5.00 / -7.04%	71.00	71.00	63.90	66.00	66.62	47.03	13,999,800
3/25/2022	-1.50 / -2.07%	72.50	72.90	71.00	71.00	71.75	50.59	5,667,000
3/24/2022	-0.40 / -0.55%	72.90	75.00	72.00	72.50	73.18	51.66	7,022,000
3/23/2022	-0.30 / -0.41%	73.60	74.20	72.00	72.90	72.96	51.94	6,335,700
3/22/2022	-1.00 / -1.35%	76.60	76.60	73.00	73.20	75.14	52.16	7,933,800
3/21/2022	+4.20 / +6.00%	70.10	74.90	70.00	74.20	72.21	52.87	7,637,900

<<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	215,000	7.50	0.00%
AGG	690,400	15.40	-2.53%
API	294,700	7.80	-1.27%
ASM	214,600	8.69	-0.69%
BCR	832,400	4.70	-2.08%
BII	0	0.70	0.00%
BVL	4,000	9.50	-2.06%
C21	500	17.50	4.79%
CCI	32,500	24.00	4.80%