Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2018	-0.20 / -2.15%	9.30	9.40	9.10	9.10	9.12	8.93	18,500
7/23/2018	+0.20 / +2.20%	9.30	9.30	9.30	9.30	9.30	9.12	100
7/20/2018	-0.30 / -3.19%	9.10	9.20	9.10	9.10	9.11	8.93	5,800
7/19/2018	+0.10 / +1.08%	9.00	9.40	9.00	9.40	9.26	9.22	180,800
7/18/2018	+0.30 / +3.33%	9.00	9.30	8.60	9.30	9.06	9.12	203,400
7/17/2018	-0.20 / -2.17%	8.90	9.10	8.70	9.00	8.95	8.83	242,300
7/16/2018	+0.10 / +1.10%	9.10	9.20	8.50	9.20	8.97	9.03	181,400
7/13/2018	+0.20 / +2.22%	9.00	9.20	9.00	9.20	9.11	9.03	67,200
7/12/2018	+0.10 / +1.12%	8.70	9.00	8.70	9.00	8.93	8.83	26,000
7/11/2018	+0.30 / +3.49%	8.60	8.90	8.40	8.90	8.73	8.73	158,900
7/10/2018	-0.20 / -2.27%	8.90	8.90	8.50	8.60	8.65	8.44	103,100
7/9/2018	-0.30 / -3.30%	9.00	9.00	8.80	8.80	8.89	8.63	121,600
7/6/2018	+0.30 / +3.33%	9.00	9.30	8.80	9.30	9.09	9.12	43,500
7/5/2018	-0.20 / -2.17%	9.30	9.30	8.90	9.00	9.10	8.83	25,400
7/4/2018	0.00 / 0.00%	9.50	9.50	9.20	9.20	9.25	9.03	11,000
7/3/2018	-0.30 / -3.16%	9.30	9.40	9.20	9.20	9.31	9.03	3,600
7/2/2018	-0.40 / -4.04%	9.30	9.50	9.30	9.50	9.44	9.32	7,600
6/29/2018	+0.20 / +2.06%	9.40	10.00	9.40	9.90	9.86	9.71	141,000
6/28/2018	+0.30 / +3.19%	9.50	9.70	9.30	9.70	9.58	9.52	123,900
6/27/2018	+0.60 / +6.82%	8.90	9.50	8.80	9.40	9.36	9.22	57,900
6/26/2018	-0.40 / -4.35%	9.00	9.10	8.80	8.80	8.95	8.63	65,100
6/25/2018	+0.10 / +1.10%	9.20	9.20	9.20	9.20	9.20	9.03	101,000
6/22/2018	+0.10 / +1.11%	9.10	9.10	9.00	9.10	9.07	8.93	56,600
6/21/2018	+0.10 / +1.12%	8.90	9.00	8.70	9.00	8.90	8.83	25,500
6/20/2018	+0.20 / +2.30%	8.80	8.90	8.80	8.90	8.87	8.73	11,900
6/19/2018	-0.20 / -2.25%	8.90	9.00	8.60	8.70	8.85	8.54	120,700
6/18/2018	-0.10 / -1.11%	9.00	9.00	8.90	8.90	8.98	8.73	38,000
6/15/2018	-0.10 / -1.11%	10.00	10.00	8.90	8.90	9.05	8.73	21,100
6/14/2018	-0.10 / -1.10%	9.00	9.00	9.00	9.00	9.00	8.83	13,000
6/13/2018	0.00 / 0.00%	9.00	9.10	9.00	9.10	9.04	8.93	17,500

<<Previous 28 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	700	15.20	-1.94%
AMD	0	1.10	0.00%
AST	6,300	54.40	-0.91%
BSC	0	14.60	0.00%
BTT	500	36.00	-0.55%
CEN	0	2.20	0.00%
CMV	200	9.10	1.11%
DGW	272,300	43.10	-1.15%
FRT	48,300	170.20	-0.99%
GCB	0	18.00	0.00%