Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2018	-1.00 / -1.89%	51.40	52.00	51.00	52.00	51.33	32.45	17,600
2/8/2018	0.00 / 0.00%	54.90	54.90	51.50	53.00	52.60	33.08	17,420
2/7/2018	0.00 / 0.00%	53.00	57.00	52.00	53.00	53.64	33.08	13,300
2/6/2018	-4.20 / -7.34%	52.10	53.30	51.50	53.00	51.60	33.08	77,010
2/5/2018	-1.40 / -2.39%	58.50	58.50	56.50	57.20	57.23	35.70	36,040
2/2/2018	-1.80 / -2.98%	58.60	58.80	58.50	58.60	58.60	36.57	22,800
2/1/2018	-1.50 / -2.42%	61.60	61.60	59.00	60.40	59.80	37.69	18,000
1/31/2018	+1.90 / +3.17%	61.00	62.00	60.50	61.90	61.03	37.69	30,600
1/30/2018	+0.40 / +0.67%	59.20	60.50	58.00	60.00	59.85	36.54	19,300
1/29/2018	-0.70 / -1.16%	60.00	60.30	59.50	59.60	59.82	36.29	28,300
1/26/2018	-1.20 / -1.95%	61.00	61.50	60.30	60.30	60.66	36.72	47,000
1/25/2018	-0.50 / -0.81%	61.50	61.90	60.70	61.50	61.22	37.45	54,510
1/24/2018	-0.50 / -0.80%	62.70	62.70	61.50	62.00	61.95	37.76	74,800
1/23/2018	0.00 / 0.00%	62.50	63.50	61.90	62.50	62.36	38.06	139,300
1/22/2018	-0.80 / -1.26%	63.30	63.50	61.90	62.50	62.59	38.06	131,427
1/19/2018	-0.90 / -1.40%	64.50	64.50	63.00	63.30	63.64	38.55	124,730
1/18/2018	+0.30 / +0.47%	63.00	64.30	63.00	64.20	63.86	39.10	62,591
1/17/2018	-0.60 / -0.93%	64.50	64.60	63.50	63.90	64.01	38.91	80,920
1/16/2018	0.00 / 0.00%	65.20	65.20	64.00	64.50	64.63	39.28	100,800
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

<<Previous 22 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