Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/7/2022	-1.00 / -2.49%	39.80	40.00	37.00	39.10	38.49	39.10	5,490,000
6/6/2022	-2.70 / -6.31%	42.80	43.50	40.10	40.10	41.92	40.10	3,543,100
6/3/2022	+2.80 / +7.00%	39.90	43.40	39.30	42.80	41.11	42.80	5,690,900
6/2/2022	-2.50 / -5.88%	42.50	43.60	40.00	40.00	41.42	40.00	6,165,800
6/1/2022	-1.70 / -3.85%	44.20	44.20	41.50	42.50	42.81	42.50	5,665,000
5/31/2022	+0.10 / +0.23%	44.30	44.90	42.30	44.20	43.69	44.20	6,138,500
5/30/2022	+0.20 / +0.46%	43.90	45.40	43.10	44.10	44.46	44.10	3,779,600
5/27/2022	+0.60 / +1.39%	43.30	45.90	42.70	43.90	44.02	43.90	5,169,700
5/26/2022	-0.90 / -2.04%	44.30	45.00	42.90	43.30	43.82	43.30	4,574,600
5/25/2022	+4.00 / +9.95%	40.50	44.20	40.40	44.20	42.68	44.20	7,022,500
5/24/2022	+3.60 / +9.84%	36.60	40.20	35.10	40.20	37.31	40.20	5,184,400
5/23/2022	-2.90 / -7.34%	39.60	41.40	35.60	36.60	38.12	36.60	5,278,500
5/20/2022	+1.30 / +3.40%	38.00	41.50	38.00	39.50	39.95	39.50	4,626,400
5/19/2022	+0.10 / +0.26%	38.30	38.90	35.00	38.20	37.49	38.20	4,590,600
5/18/2022	+1.00 / +2.70%	37.20	40.20	37.20	38.10	38.83	38.10	5,163,500
5/17/2022	+3.30 / +9.76%	33.80	37.10	33.20	37.10	36.00	37.10	3,680,900
5/16/2022	+3.00 / +9.74%	30.00	33.80	30.00	33.80	33.50	33.80	4,672,200
5/13/2022	-1.90 / -5.81%	32.70	33.40	29.60	30.80	31.58	30.80	6,598,900
5/12/2022	-3.60 / -9.92%	36.70	37.70	32.70	32.70	35.09	32.70	6,142,000
5/11/2022	+3.30 / +10.00%	33.00	36.30	33.00	36.30	35.29	36.30	2,788,000
5/10/2022	+3.00 / +10.00%	30.00	33.00	27.50	33.00	30.26	33.00	4,429,400
5/9/2022	-3.30 / -9.91%	33.30	33.30	30.00	30.00	30.83	30.00	6,046,600
5/6/2022	-3.20 / -8.77%	36.50	36.50	33.30	33.30	34.71	33.30	3,418,500
5/5/2022	-1.50 / -3.95%	38.10	39.90	34.30	36.50	37.18	36.50	3,333,100
5/4/2022	-3.20 / -7.77%	41.20	41.60	38.00	38.00	39.82	38.00	3,348,700
4/29/2022	+1.90 / +4.83%	39.30	42.80	38.10	41.20	40.57	41.20	5,696,500
4/28/2022	-2.10 / -5.07%	43.00	43.00	39.10	39.30	41.30	39.30	4,462,100
4/27/2022	+3.70 / +9.81%	38.00	41.40	37.80	41.40	39.46	41.40	4,540,600
4/26/2022	+3.40 / +9.91%	32.00	37.70	30.90	37.70	32.26	37.70	6,950,700
4/25/2022	-3.80 / -9.97%	38.10	40.00	34.30	34.30	36.31	34.30	3,856,200

<<Previous 30 days Next 30 days>>

CEO News

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)
07/09	CEO: Stock ineligible for margin trading

More News

Related Companies

	Volume	Price	Change
AAV	1,073,100	5.60	-5.08%
AGG	132,600	27.80	-0.89%
API	1,979,300	14.90	-0.67%
ASM	5,696,600	9.58	-0.42%
BII	5,264,600	1.50	36.36%
BVL	1,400	10.70	3.88%
C21	15,300	13.80	4.55%
CCI	400	23.60	0.43%
CCL	489,900	7.22	-2.30%