Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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