Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2021	0.00 / 0.00%	18.50	21.00	18.50	21.00	19.70	21.00	34,200
8/20/2021	+1.10 / +5.39%	20.10	21.50	20.00	21.50	21.00	21.50	63,100
8/19/2021	-0.20 / -0.99%	21.00	21.00	20.00	20.00	20.40	20.00	20,600
8/18/2021	+1.70 / +8.90%	18.70	20.80	18.70	20.80	20.20	20.80	111,900
8/17/2021	+0.90 / +4.64%	17.40	20.30	17.40	20.30	19.10	20.30	17,200
8/16/2021	+0.10 / +0.52%	19.40	19.50	19.40	19.50	19.40	19.50	600
8/13/2021	+0.90 / +4.84%	19.00	19.50	19.00	19.50	19.40	19.50	12,600
8/12/2021	-0.50 / -2.44%	18.10	20.40	18.10	20.00	18.60	20.00	28,300
8/11/2021	+0.50 / +2.50%	20.50	20.50	20.30	20.50	20.50	20.50	11,800
8/10/2021	-0.40 / -1.98%	21.00	21.00	18.50	19.80	20.00	19.80	17,600
8/9/2021	+2.00 / +10.58%	19.50	20.90	18.70	20.90	20.20	20.90	121,000
8/6/2021	+0.50 / +2.69%	19.00	19.10	17.30	19.10	18.90	19.10	57,900
8/5/2021	+0.90 / +5.00%	19.00	19.00	17.70	18.90	18.60	18.90	35,900
8/4/2021	0.00 / 0.00%	18.00	18.00	17.10	18.00	18.00	18.00	22,200
8/3/2021	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	18.00	31,800
8/2/2021	-0.20 / -1.10%	18.00	18.00	18.00	18.00	18.00	18.00	2,500
7/30/2021	-0.20 / -1.08%	18.60	18.60	17.40	18.40	18.20	18.40	10,576,047
7/29/2021	-1.30 / -7.03%	18.50	18.70	17.20	17.20	18.60	17.20	5,500
7/28/2021	0.00 / 0.00%	18.70	19.00	18.40	18.50	18.50	18.50	24,400
7/27/2021	+1.80 / +10.65%	16.90	18.90	16.40	18.70	18.50	18.70	249,000
7/26/2021	+0.30 / +1.80%	17.00	17.10	16.80	17.00	16.90	17.00	29,000
7/23/2021	+0.70 / +4.29%	17.30	17.30	15.70	17.00	16.70	17.00	17,600
7/22/2021	+0.90 / +5.77%	16.30	16.50	15.90	16.50	16.30	16.50	44,100
7/21/2021	+0.40 / +2.68%	16.00	16.50	15.30	15.30	15.60	15.30	5,600
7/20/2021	+0.20 / +1.35%	15.00	15.00	14.80	15.00	14.90	15.00	11,300
7/19/2021	-0.70 / -4.46%	15.90	15.90	14.40	15.00	14.80	15.00	35,200
7/16/2021	-0.10 / -0.63%	15.90	15.90	15.20	15.80	15.70	15.80	6,300
7/15/2021	+0.90 / +6.00%	16.00	16.00	15.80	15.90	15.90	15.90	5,100
7/14/2021	-0.20 / -1.32%	14.90	15.00	14.90	14.90	15.00	14.90	56,300
7/13/2021	-0.10 / -0.66%	15.10	15.10	15.00	15.00	15.10	15.00	4,400

<<Previous 30 days Next 30 days>>

HTM News

18/11	HTM: Change in personnel
02/11	HTM: Financial Statement Quarter 3/2020
02/11	HTM: Financial Statement Quarter 3/2020 (holding company)
07/09	HTM: Explanation for the financial statement of the first 6 months of 2020
03/09	HTM: Reviewed financial statement 2020 (holding company)

More News

Related Companies

	Volume	Price	Change
ABR	8,000	16.20	0.00%
AMD	0	1.10	0.00%
AST	70,100	56.00	2.38%
BSC	0	14.60	0.00%
BTT	1,900	39.00	0.52%
CEN	0	1.80	0.00%
CMV	0	8.55	0.00%
DGW	737,200	32.70	3.48%
FRT	719,800	168.00	5.13%
GCB	0	17.20	0.00%