Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2022	-0.90 / -2.04%	44.30	45.00	42.90	43.30	43.82	30.85	4,574,600
5/25/2022	+4.00 / +9.95%	40.50	44.20	40.40	44.20	42.68	31.49	7,022,500
5/24/2022	+3.60 / +9.84%	36.60	40.20	35.10	40.20	37.31	28.64	5,184,400
5/23/2022	-2.90 / -7.34%	39.60	41.40	35.60	36.60	38.12	26.08	5,278,500
5/20/2022	+1.30 / +3.40%	38.00	41.50	38.00	39.50	39.95	28.14	4,626,400
5/19/2022	+0.10 / +0.26%	38.30	38.90	35.00	38.20	37.49	27.22	4,590,600
5/18/2022	+1.00 / +2.70%	37.20	40.20	37.20	38.10	38.83	27.15	5,163,500
5/17/2022	+3.30 / +9.76%	33.80	37.10	33.20	37.10	36.00	26.43	3,680,900
5/16/2022	+3.00 / +9.74%	30.00	33.80	30.00	33.80	33.50	24.08	4,672,200
5/13/2022	-1.90 / -5.81%	32.70	33.40	29.60	30.80	31.58	21.95	6,598,900
5/12/2022	-3.60 / -9.92%	36.70	37.70	32.70	32.70	35.09	23.30	6,142,000
5/11/2022	+3.30 / +10.00%	33.00	36.30	33.00	36.30	35.29	25.86	2,788,000
5/10/2022	+3.00 / +10.00%	30.00	33.00	27.50	33.00	30.26	23.51	4,429,400
5/9/2022	-3.30 / -9.91%	33.30	33.30	30.00	30.00	30.83	21.38	6,046,600
5/6/2022	-3.20 / -8.77%	36.50	36.50	33.30	33.30	34.71	23.73	3,418,500
5/5/2022	-1.50 / -3.95%	38.10	39.90	34.30	36.50	37.18	26.01	3,333,100
5/4/2022	-3.20 / -7.77%	41.20	41.60	38.00	38.00	39.82	27.08	3,348,700
4/29/2022	+1.90 / +4.83%	39.30	42.80	38.10	41.20	40.57	29.36	5,696,500
4/28/2022	-2.10 / -5.07%	43.00	43.00	39.10	39.30	41.30	28.00	4,462,100
4/27/2022	+3.70 / +9.81%	38.00	41.40	37.80	41.40	39.46	29.50	4,540,600
4/26/2022	+3.40 / +9.91%	32.00	37.70	30.90	37.70	32.26	26.86	6,950,700
4/25/2022	-3.80 / -9.97%	38.10	40.00	34.30	34.30	36.31	24.44	3,856,200
4/22/2022	-4.20 / -9.93%	38.20	43.00	38.10	38.10	39.72	27.15	6,142,100
4/21/2022	-4.70 / -10.00%	42.90	47.00	42.30	42.30	42.61	30.14	5,505,700
4/20/2022	-4.20 / -8.20%	51.50	51.80	47.00	47.00	49.51	33.49	2,767,500
4/19/2022	-0.80 / -1.54%	52.00	54.00	50.70	51.20	52.54	36.48	2,473,000
4/18/2022	0.00 / 0.00%	53.00	57.00	47.50	52.00	50.16	37.05	4,508,200
4/15/2022	-3.00 / -5.45%	55.00	55.00	51.00	52.00	52.86	37.05	2,752,700
4/14/2022	-1.50 / -2.65%	57.00	58.40	55.00	55.00	56.58	39.19	2,315,600
4/13/2022	+2.50 / +4.63%	53.90	56.70	51.00	56.50	53.76	40.26	5,048,700

<<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	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
API	337,300	7.20	-1.37%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%