Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2018	-0.20 / -1.41%	14.30	14.40	14.00	14.00	14.12	9.00	909,100
9/26/2018	0.00 / 0.00%	14.20	14.50	14.20	14.20	14.32	9.12	1,682,200
9/25/2018	+0.20 / +1.43%	14.00	14.60	13.90	14.20	14.23	9.12	1,397,200
9/24/2018	+0.10 / +0.72%	13.90	14.10	13.80	14.00	13.99	9.00	685,700
9/21/2018	-0.20 / -1.42%	14.10	14.40	13.80	13.90	14.08	8.93	1,175,700
9/20/2018	0.00 / 0.00%	14.10	14.10	13.90	14.10	14.00	9.06	781,300
9/19/2018	0.00 / 0.00%	13.90	14.30	13.80	14.10	13.99	9.06	1,180,400
9/18/2018	+0.70 / +5.22%	13.40	14.10	13.10	14.10	13.82	9.06	2,511,100
9/17/2018	-0.20 / -1.47%	13.50	13.60	13.30	13.40	13.45	8.61	418,600
9/14/2018	-0.20 / -1.45%	13.80	13.90	13.60	13.60	13.70	8.74	466,400
9/13/2018	+0.50 / +3.76%	13.20	13.90	12.80	13.80	13.67	8.87	1,259,200
9/12/2018	+0.20 / +1.53%	13.10	13.40	13.00	13.30	13.19	8.55	704,200
9/11/2018	+0.30 / +2.34%	12.80	13.10	12.80	13.10	12.92	8.42	955,500
9/10/2018	-0.40 / -3.03%	13.20	13.30	12.80	12.80	13.09	8.22	561,800
9/7/2018	-0.10 / -0.75%	12.50	13.30	12.50	13.20	13.19	8.48	760,900
9/6/2018	-0.20 / -1.48%	13.50	13.60	13.20	13.30	13.37	8.55	797,400
9/5/2018	+0.10 / +0.75%	13.40	13.70	13.30	13.50	13.51	8.67	602,400
9/4/2018	-0.40 / -2.90%	13.80	13.90	13.40	13.40	13.56	8.61	758,100
8/31/2018	+0.10 / +0.73%	13.50	14.20	13.50	13.80	13.86	8.87	1,040,700
8/30/2018	+0.30 / +2.24%	13.30	13.80	13.30	13.70	13.50	8.80	760,100
8/29/2018	-0.50 / -3.60%	13.90	13.90	13.40	13.40	13.56	8.61	1,268,700
8/28/2018	+0.10 / +0.72%	13.80	14.00	13.60	13.90	13.89	8.93	798,100
8/27/2018	-0.50 / -3.50%	14.00	14.00	13.20	13.80	13.67	8.87	2,131,706
8/24/2018	+1.20 / +8.51%	14.10	15.50	14.10	15.30	15.02	9.19	3,915,300
8/23/2018	+0.20 / +1.44%	14.20	14.20	13.70	14.10	14.00	8.47	947,200
8/22/2018	0.00 / 0.00%	14.00	14.50	13.90	13.90	14.13	8.35	1,152,000
8/21/2018	+1.20 / +9.45%	12.80	13.90	12.80	13.90	13.62	8.35	3,631,000
8/20/2018	0.00 / 0.00%	12.90	12.90	12.70	12.70	12.77	7.63	385,800
8/17/2018	-0.10 / -0.78%	12.90	12.90	12.70	12.70	12.75	7.63	329,600
8/16/2018	+0.10 / +0.79%	12.60	13.00	12.60	12.80	12.79	7.69	724,800

<<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	216,200	7.50	0.00%
AGG	129,100	16.15	0.31%
API	180,100	8.10	-1.22%
ASM	658,500	8.94	3.35%
BCR	1,305,200	4.90	4.26%
BII	0	0.60	0.00%
BVL	500	9.60	0.00%
C21	0	16.70	0.00%
CCI	31,100	23.05	0.00%