Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2018	+0.30 / +1.17%	25.50	26.00	25.50	26.00	25.73	19.72	24,500
11/7/2018	-0.30 / -1.15%	25.80	25.90	25.70	25.70	25.79	19.49	16,100
11/6/2018	-0.40 / -1.52%	26.00	26.00	26.00	26.00	26.00	19.72	1,400
11/5/2018	0.00 / 0.00%	26.40	26.40	26.40	26.40	26.40	20.02	1,000
11/2/2018	0.00 / 0.00%	26.00	26.40	26.00	26.40	26.00	20.02	10,500
11/1/2018	0.00 / 0.00%	26.40	26.40	25.90	26.40	26.21	20.02	1,800
10/31/2018	+1.20 / +4.76%	26.00	27.40	25.50	26.40	25.65	20.02	10,700
10/30/2018	0.00 / 0.00%	25.20	25.40	25.20	25.20	25.25	19.11	7,000
10/29/2018	-0.40 / -1.56%	25.60	25.70	25.20	25.20	25.49	19.11	13,100
10/26/2018	-0.80 / -3.03%	26.40	26.40	25.60	25.60	25.69	19.41	12,500
10/25/2018	0.00 / 0.00%	26.40	26.40	25.50	26.40	25.88	20.02	13,700
10/24/2018	+0.50 / +1.93%	26.00	26.70	26.00	26.40	26.37	20.02	14,200
10/23/2018	-1.60 / -5.82%	26.40	26.50	25.90	25.90	26.02	19.64	26,808
10/22/2018	-1.20 / -4.18%	28.60	28.60	26.00	27.50	26.75	20.85	74,480
10/19/2018	-0.30 / -1.03%	28.70	28.70	28.10	28.70	28.36	21.76	13,800
10/18/2018	+0.10 / +0.35%	29.00	29.20	29.00	29.00	29.00	21.99	11,300
10/17/2018	-0.10 / -0.34%	29.00	29.00	28.90	28.90	28.98	21.92	7,680
10/16/2018	-0.30 / -1.02%	29.00	29.00	28.80	29.00	28.97	21.99	4,500
10/15/2018	+0.10 / +0.34%	29.20	29.30	29.20	29.30	29.20	22.22	9,400
10/12/2018	+2.00 / +7.35%	27.00	29.20	27.00	29.20	27.50	22.14	14,500
10/11/2018	-3.00 / -9.93%	29.50	29.50	27.20	27.20	28.10	20.63	26,000
10/10/2018	0.00 / 0.00%	30.20	30.20	29.70	30.20	29.86	22.90	9,500
10/9/2018	0.00 / 0.00%	30.20	30.30	30.10	30.20	30.16	22.90	6,200
10/8/2018	+0.10 / +0.33%	30.10	30.30	29.70	30.20	30.00	22.90	19,100
10/5/2018	-0.70 / -2.27%	30.80	30.80	30.10	30.10	30.23	22.83	19,300
10/4/2018	+0.50 / +1.65%	30.20	31.10	30.10	30.80	30.85	23.36	23,100
10/3/2018	-0.70 / -2.26%	31.00	31.40	30.30	30.30	30.60	22.98	35,100
10/2/2018	+0.30 / +0.98%	30.70	31.50	30.70	31.00	31.00	23.51	6,600
10/1/2018	+0.30 / +0.99%	30.70	32.50	30.70	30.70	31.23	23.28	41,600
9/28/2018	+0.10 / +0.33%	30.50	30.70	30.00	30.40	30.38	23.05	18,800

<<Previous 30 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