Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2015	+0.20 / +1.43%	14.10	14.40	14.10	14.20	14.27	5.99	2,401,124
8/26/2015	+0.50 / +3.70%	13.30	14.00	13.30	14.00	13.74	5.91	1,096,810
8/25/2015	+0.50 / +3.85%	13.00	13.60	12.90	13.50	13.30	5.70	1,168,550
8/24/2015	-0.40 / -2.99%	13.30	13.30	12.50	13.00	12.99	5.49	2,500,834
8/21/2015	-0.10 / -0.74%	13.50	13.50	12.70	13.40	13.24	5.66	1,501,800
8/20/2015	-0.10 / -0.74%	13.60	13.70	13.40	13.50	13.55	5.70	564,900
8/19/2015	-0.10 / -0.73%	13.80	13.80	13.50	13.60	13.60	5.74	710,500
8/18/2015	+0.20 / +1.48%	13.60	13.80	13.50	13.70	13.66	5.78	894,500
8/17/2015	-0.30 / -2.17%	13.90	13.90	13.40	13.50	13.73	5.70	1,316,000
8/14/2015	+0.20 / +1.47%	13.60	13.80	13.40	13.80	13.49	5.82	706,800
8/13/2015	0.00 / 0.00%	13.60	13.90	13.30	13.60	13.54	5.74	1,123,104
8/12/2015	-0.50 / -3.55%	13.80	14.00	13.50	13.60	13.74	5.74	1,082,300
8/11/2015	-0.10 / -0.70%	14.20	14.40	14.10	14.10	14.20	5.95	970,600
8/10/2015	+0.50 / +3.65%	13.70	14.50	13.70	14.20	14.11	5.99	1,610,124
8/7/2015	+0.20 / +1.48%	13.50	13.70	13.40	13.70	13.60	5.78	439,710
8/6/2015	-0.30 / -2.17%	13.90	13.90	13.50	13.50	13.73	5.70	380,900
8/5/2015	+0.20 / +1.47%	13.50	13.80	13.50	13.80	13.69	5.82	357,800
8/4/2015	+0.20 / +1.49%	13.40	13.70	13.40	13.60	13.54	5.74	737,146
8/3/2015	-0.20 / -1.47%	13.50	13.60	13.20	13.40	13.42	5.66	878,200
7/31/2015	-0.10 / -0.73%	13.80	14.00	13.60	13.60	13.74	5.74	403,600
7/30/2015	+0.10 / +0.74%	13.60	13.90	13.60	13.70	13.68	5.78	402,728
7/29/2015	-0.20 / -1.45%	13.90	13.90	13.60	13.60	13.73	5.74	418,800
7/28/2015	-0.10 / -0.72%	14.00	14.10	13.80	13.80	13.90	5.82	785,030
7/27/2015	+0.10 / +0.72%	13.70	14.00	13.60	13.90	13.82	5.87	617,600
7/24/2015	-0.10 / -0.72%	13.90	14.00	13.80	13.80	13.89	5.82	580,100
7/23/2015	-0.20 / -1.42%	14.20	14.40	13.90	13.90	14.16	5.87	894,004
7/22/2015	+0.60 / +4.44%	13.50	14.10	13.40	14.10	13.80	5.95	867,130
7/21/2015	-0.10 / -0.74%	13.80	13.80	13.50	13.50	13.58	5.70	629,100
7/20/2015	-0.10 / -0.73%	13.70	13.90	13.40	13.60	13.56	5.74	844,112
7/17/2015	-0.10 / -0.72%	13.60	13.90	13.60	13.70	13.74	5.78	837,878

<<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	1,695,300	5.90	-4.84%
AGG	2,913,900	19.55	-6.90%
API	1,466,200	8.20	-8.89%
ASM	2,911,100	8.13	-2.05%
BCR	3,468,900	1.90	-5.00%
BII	1,071,000	0.90	0.00%
BVL	22,600	18.80	-2.59%
C21	100	15.20	-7.88%
CCI	10,100	24.85	1.43%