Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/15/2022	+1.10 / +3.75%	29.50	31.30	29.00	30.40	30.69	21.66	9,798,800
7/14/2022	+0.50 / +1.74%	28.80	29.80	28.00	29.30	29.13	20.88	4,372,500
7/13/2022	-1.20 / -4.00%	29.10	30.70	28.50	28.80	29.29	20.52	5,872,900
7/12/2022	+1.10 / +3.81%	28.90	30.90	28.20	30.00	29.80	21.38	6,967,900
7/11/2022	-0.30 / -1.03%	29.00	30.30	28.00	28.90	29.24	20.59	6,484,600
7/8/2022	+2.50 / +9.36%	28.00	29.30	27.00	29.20	28.81	20.81	6,384,700
7/7/2022	+0.70 / +2.69%	26.50	27.10	25.50	26.70	26.57	19.02	2,449,300
7/6/2022	-0.20 / -0.76%	26.00	28.00	25.00	26.00	26.58	18.53	4,716,100
7/5/2022	-1.50 / -5.42%	27.70	28.00	26.10	26.20	26.93	18.67	3,084,500
7/4/2022	-0.30 / -1.07%	29.00	29.20	27.20	27.70	28.46	19.74	2,382,800
7/1/2022	+1.70 / +6.46%	25.70	28.90	24.10	28.00	26.17	19.95	6,278,000
6/30/2022	-2.80 / -9.62%	29.10	29.60	26.20	26.30	27.61	18.74	4,435,600
6/29/2022	-0.80 / -2.68%	29.90	30.70	28.60	29.10	29.47	20.73	3,184,300
6/28/2022	+2.70 / +9.93%	27.40	29.90	27.20	29.90	28.84	21.30	6,381,700
6/27/2022	+0.50 / +1.87%	26.60	28.40	26.00	27.20	27.10	19.38	3,476,000
6/24/2022	-1.20 / -4.30%	28.00	29.70	26.60	26.70	28.10	19.02	4,879,700
6/23/2022	+2.50 / +9.84%	25.60	27.90	25.60	27.90	27.29	19.88	3,714,900
6/22/2022	+2.30 / +9.96%	21.60	25.40	21.60	25.40	24.47	18.10	3,479,100
6/21/2022	-2.50 / -9.77%	23.60	25.90	23.10	23.10	23.81	16.46	5,682,500
6/20/2022	-2.80 / -9.86%	28.40	29.50	25.60	25.60	26.77	18.24	5,498,300
6/17/2022	-3.10 / -9.84%	31.50	31.50	28.40	28.40	28.89	20.24	7,111,600
6/16/2022	0.00 / 0.00%	31.50	34.00	30.50	31.50	32.83	22.44	3,561,100
6/15/2022	-2.90 / -8.43%	34.50	35.20	31.00	31.50	32.55	22.44	4,475,500
6/14/2022	+0.10 / +0.29%	34.00	36.00	32.10	34.40	34.51	24.51	3,974,800
6/13/2022	-3.80 / -9.97%	38.10	38.10	34.30	34.30	35.22	24.44	6,021,100
6/10/2022	-2.30 / -5.69%	39.80	40.40	38.10	38.10	39.12	27.15	3,750,600
6/9/2022	-0.60 / -1.46%	41.20	41.70	40.40	40.40	40.94	28.79	2,070,800
6/8/2022	+1.90 / +4.86%	39.20	42.50	39.20	41.00	40.80	29.21	4,178,100
6/7/2022	-1.00 / -2.49%	39.80	40.00	37.00	39.10	38.49	27.86	5,490,000
6/6/2022	-2.70 / -6.31%	42.80	43.50	40.10	40.10	41.92	28.57	3,543,100

<<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%