Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2022	+1.50 / +4.31%	34.80	37.00	34.40	36.30	35.92	25.86	9,836,800
8/9/2022	+0.40 / +1.16%	34.40	35.40	34.10	34.80	34.62	24.80	5,381,000
8/8/2022	+0.10 / +0.29%	34.30	35.50	34.00	34.40	34.72	24.51	5,810,400
8/5/2022	+1.50 / +4.57%	32.80	35.00	32.50	34.30	33.72	24.44	7,457,800
8/4/2022	-0.50 / -1.50%	33.40	34.30	32.50	32.80	33.34	23.37	7,261,000
8/3/2022	-0.10 / -0.30%	32.80	33.50	32.50	33.30	33.03	23.73	5,610,700
8/2/2022	+0.60 / +1.83%	32.90	34.40	32.90	33.40	33.66	23.80	9,209,000
8/1/2022	+1.40 / +4.46%	31.00	32.90	31.00	32.80	32.11	23.37	7,135,900
7/29/2022	-0.40 / -1.26%	32.00	32.50	31.30	31.40	31.56	22.37	4,379,500
7/28/2022	+1.20 / +3.92%	30.90	33.30	30.90	31.80	32.17	22.66	10,064,700
7/27/2022	+0.60 / +2.00%	29.80	30.70	29.50	30.60	30.12	21.80	3,948,600
7/26/2022	-0.60 / -1.96%	30.70	31.30	29.90	30.00	30.43	21.38	4,416,800
7/25/2022	-0.10 / -0.33%	30.70	31.50	29.50	30.60	30.27	21.80	5,718,400
7/22/2022	-1.00 / -3.15%	32.00	32.00	30.60	30.70	31.22	21.87	4,935,500
7/21/2022	-0.80 / -2.46%	32.40	33.00	31.50	31.70	32.01	22.59	6,022,200
7/20/2022	+2.50 / +8.33%	30.50	32.90	30.50	32.50	32.16	23.16	10,184,400
7/19/2022	+0.50 / +1.69%	29.50	31.00	28.80	30.00	29.63	21.38	4,671,400
7/18/2022	-0.90 / -2.96%	30.70	31.20	29.10	29.50	30.26	21.02	6,749,200
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

<<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%