Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2022	-0.90 / -3.37%	26.70	27.90	25.30	25.80	26.58	25.80	4,865,700
9/16/2022	-2.50 / -8.56%	29.20	29.20	26.70	26.70	27.85	26.70	5,809,900
9/15/2022	-0.20 / -0.68%	29.60	29.80	29.20	29.20	29.48	29.20	2,051,700
9/14/2022	0.00 / 0.00%	28.00	30.00	28.00	29.40	29.13	29.40	4,263,200
9/13/2022	-0.10 / -0.34%	29.70	29.70	28.60	29.40	29.05	29.40	2,462,700
9/12/2022	-0.50 / -1.67%	30.00	30.60	29.50	29.50	29.95	29.50	1,929,100
9/9/2022	+0.30 / +1.01%	30.00	30.10	27.80	30.00	28.99	30.00	5,244,700
9/8/2022	-0.30 / -1.00%	30.00	30.70	29.50	29.70	30.07	29.70	4,244,300
9/7/2022	-2.00 / -6.25%	32.00	32.20	30.00	30.00	31.36	30.00	4,167,700
9/6/2022	+0.70 / +2.24%	31.30	32.50	31.00	32.00	31.90	32.00	3,552,100
9/5/2022	-0.30 / -0.95%	31.60	31.90	31.30	31.30	31.51	31.30	2,085,600
8/31/2022	+0.30 / +0.96%	31.20	31.90	30.80	31.60	31.38	31.60	2,798,300
8/30/2022	-0.70 / -2.19%	32.00	32.70	31.20	31.30	31.66	31.30	3,673,300
8/29/2022	-1.00 / -3.03%	32.00	32.70	30.50	32.00	31.48	32.00	6,276,800
8/26/2022	-0.40 / -1.20%	33.40	34.20	32.40	33.00	33.49	33.00	4,711,200
8/25/2022	+0.10 / +0.30%	33.30	34.00	33.10	33.40	33.45	33.40	3,298,300
8/24/2022	-0.50 / -1.48%	34.00	34.20	33.00	33.30	33.60	33.30	3,146,900
8/23/2022	+1.80 / +5.63%	31.90	33.80	31.00	33.80	32.26	33.80	4,643,358
8/22/2022	-2.30 / -6.71%	34.30	34.30	31.80	32.00	32.86	32.00	9,435,200
8/19/2022	-0.30 / -0.87%	34.60	35.10	34.10	34.30	34.57	34.30	3,931,800
8/18/2022	-0.40 / -1.14%	35.00	35.20	34.20	34.60	34.66	34.60	4,266,200
8/17/2022	-0.10 / -0.28%	35.20	36.40	34.90	35.00	35.68	35.00	7,699,300
8/16/2022	+0.20 / +0.57%	34.50	35.30	34.50	35.10	34.99	35.10	4,439,000
8/15/2022	-0.20 / -0.57%	35.20	35.70	34.80	34.90	35.05	34.90	4,240,740
8/12/2022	+0.60 / +1.74%	34.50	35.30	34.00	35.10	34.80	35.10	4,912,600
8/11/2022	-1.80 / -4.96%	36.50	37.30	34.10	34.50	35.55	34.50	10,379,600
8/10/2022	+1.50 / +4.31%	34.80	37.00	34.40	36.30	35.92	36.30	9,836,800
8/9/2022	+0.40 / +1.16%	34.40	35.40	34.10	34.80	34.62	34.80	5,381,000
8/8/2022	+0.10 / +0.29%	34.30	35.50	34.00	34.40	34.72	34.40	5,810,400
8/5/2022	+1.50 / +4.57%	32.80	35.00	32.50	34.30	33.72	34.30	7,457,800

<<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	1,054,100	5.90	9.26%
AGG	18,900	27.70	-0.89%
API	924,300	15.40	-1.91%
ASM	4,552,700	9.87	1.86%
BII	0	1.50	0.00%
BVL	100	9.70	1.04%
C21	0	13.40	0.00%
CCI	0	23.60	0.00%
CCL	83,700	7.18	0.14%