Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/15/2018	+1.10 / +1.74%	64.50	64.90	63.10	64.50	64.28	39.28	128,201
1/12/2018	0.00 / 0.00%	63.40	64.90	60.00	63.40	61.51	38.61	190,620
1/11/2018	-1.60 / -2.46%	65.00	65.00	63.00	63.40	63.63	38.61	85,142
1/10/2018	-1.20 / -1.81%	66.20	66.20	65.00	65.00	65.68	39.58	467,990
1/9/2018	+2.10 / +3.28%	64.50	66.20	64.20	66.20	65.58	40.31	72,520
1/8/2018	+1.00 / +1.58%	63.00	64.50	63.00	64.10	64.04	39.03	77,980
1/5/2018	-0.70 / -1.10%	63.50	63.60	63.10	63.10	63.36	38.43	36,300
1/4/2018	-0.10 / -0.16%	63.50	63.80	63.00	63.80	63.42	38.85	37,480
1/3/2018	0.00 / 0.00%	63.60	63.90	63.00	63.90	63.74	38.91	33,740
1/2/2018	+2.90 / +4.75%	63.50	64.00	62.50	63.90	63.41	38.91	54,800
12/29/2017	-3.10 / -4.84%	64.30	64.50	61.00	61.00	63.22	37.15	70,800
12/28/2017	-0.30 / -0.47%	64.80	64.90	64.00	64.10	64.35	39.03	52,948
12/27/2017	+0.40 / +0.63%	64.30	64.50	63.80	64.40	64.12	39.22	527,850
12/26/2017	+1.10 / +1.75%	63.50	64.40	63.50	64.00	64.03	38.97	26,310
12/25/2017	-1.90 / -2.93%	64.80	64.80	62.50	62.90	63.11	38.30	61,000
12/22/2017	-0.10 / -0.15%	64.70	65.20	64.10	64.80	64.91	39.46	40,650
12/21/2017	-0.60 / -0.92%	66.00	66.00	64.90	64.90	65.30	39.52	74,117
12/20/2017	+2.50 / +3.97%	63.20	66.00	63.00	65.50	64.57	39.89	139,720
12/19/2017	+2.00 / +3.28%	61.20	63.00	61.10	63.00	62.21	38.36	73,310
12/18/2017	0.00 / 0.00%	61.10	62.40	60.60	61.00	61.08	37.15	149,498
12/15/2017	-0.10 / -0.16%	61.30	61.50	60.50	61.00	60.98	37.15	176,347
12/14/2017	+1.60 / +2.69%	60.00	63.00	60.00	61.10	60.78	37.21	89,500
12/13/2017	+0.50 / +0.85%	58.90	60.00	58.30	59.50	59.00	36.23	21,948
12/12/2017	-2.50 / -4.07%	61.50	61.50	58.00	59.00	59.66	35.93	190,800
12/11/2017	-1.50 / -2.38%	62.80	63.00	60.10	61.50	61.56	37.45	63,470
12/8/2017	-0.50 / -0.79%	64.00	64.20	62.60	63.00	63.38	38.36	81,230
12/7/2017	-0.20 / -0.31%	63.80	64.00	62.50	63.50	63.31	38.67	77,700
12/6/2017	+0.20 / +0.31%	63.50	65.80	63.50	63.70	64.34	38.79	95,720
12/5/2017	-2.50 / -3.79%	65.20	65.90	62.50	63.50	63.94	38.67	290,189
12/4/2017	-3.90 / -5.58%	71.00	71.00	66.00	66.00	67.64	40.19	96,200

<<Previous 3 days Next 30 days>>

CIA News

02/12	CIA: Information disclosure on acquiring shares for treasury shares
09/11	CIA: Board Resolution
29/10	CIA: Financial Statement Quarter 3/2020 (holding company)
29/10	CIA: Financial Statement Quarter 3/2020
07/09	CIA: Stock ineligible for margin trading