Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/26/2018	-0.50 / -1.47%	34.00	34.00	32.90	33.60	33.17	20.97	57,510
3/23/2018	-1.90 / -5.28%	35.00	35.00	33.00	34.10	33.32	21.28	131,445
3/22/2018	-1.60 / -4.26%	37.30	37.60	34.00	36.00	35.65	22.47	204,105
3/21/2018	-1.00 / -2.59%	40.00	40.00	37.40	37.60	38.12	23.47	114,785
3/20/2018	+1.20 / +3.21%	37.70	39.80	37.60	38.60	38.67	24.09	103,572
3/19/2018	-4.00 / -9.66%	37.30	39.50	37.30	37.40	37.90	23.34	422,770
3/16/2018	-4.50 / -9.80%	41.40	41.40	41.40	41.40	41.40	25.84	996,710
3/15/2018	-5.00 / -9.82%	50.90	50.90	45.90	45.90	45.99	28.65	385,340
3/14/2018	-2.50 / -4.68%	53.40	53.40	50.90	50.90	51.74	31.77	138,620
3/13/2018	-0.60 / -1.11%	53.50	54.00	53.40	53.40	53.76	33.33	76,712
3/12/2018	-1.20 / -2.17%	55.30	55.30	54.00	54.00	54.55	33.70	58,330
3/9/2018	-1.30 / -2.30%	56.20	56.30	55.00	55.20	55.62	34.45	31,800
3/8/2018	-0.20 / -0.35%	55.30	57.20	55.10	56.50	56.47	35.26	44,720
3/7/2018	-1.20 / -2.07%	58.30	58.30	56.20	56.70	57.11	35.39	45,210
3/6/2018	-0.10 / -0.17%	58.00	58.50	57.20	57.90	57.97	36.13	35,047
3/5/2018	0.00 / 0.00%	58.00	58.70	57.80	58.00	58.24	36.20	106,880
3/2/2018	+0.50 / +0.87%	57.00	58.00	56.60	58.00	57.41	36.20	67,542
3/1/2018	-0.50 / -0.86%	59.00	59.00	56.90	57.50	57.98	35.88	74,700
2/28/2018	+1.80 / +3.20%	56.20	58.50	56.20	58.00	57.44	36.20	111,310
2/27/2018	+2.80 / +5.24%	54.60	58.20	54.60	56.20	56.65	35.07	123,280
2/26/2018	+0.10 / +0.19%	53.50	54.50	53.30	53.40	53.87	33.33	49,400
2/23/2018	-0.90 / -1.66%	54.20	54.20	53.10	53.30	53.67	33.26	23,820
2/22/2018	-1.10 / -1.99%	55.30	55.30	54.00	54.20	54.51	33.83	45,600
2/21/2018	+0.90 / +1.65%	55.00	55.60	54.50	55.30	54.88	34.51	51,800
2/13/2018	+0.40 / +0.74%	54.00	54.40	53.10	54.40	53.62	33.95	55,900
2/12/2018	+2.00 / +3.85%	53.00	57.20	53.00	54.00	54.46	33.70	37,780
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

<<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