Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/17/2018	+1.20 / +3.09%	39.50	40.00	38.80	40.00	39.47	24.96	28,500
4/16/2018	+0.20 / +0.52%	39.00	39.00	38.60	38.80	38.72	24.21	21,000
4/13/2018	-0.40 / -1.03%	39.00	39.00	38.50	38.60	38.98	24.09	20,500
4/12/2018	-0.50 / -1.27%	39.20	39.20	38.80	39.00	38.98	24.34	9,400
4/11/2018	0.00 / 0.00%	39.90	40.50	38.50	39.50	39.21	24.65	20,900
4/10/2018	+0.80 / +2.07%	40.00	40.70	39.00	39.50	39.67	24.65	39,800
4/9/2018	-1.30 / -3.25%	39.00	39.00	37.00	38.70	37.96	24.15	56,100
4/6/2018	-0.50 / -1.23%	41.00	41.00	39.60	40.00	39.99	24.96	16,800
4/5/2018	-1.20 / -2.88%	41.70	41.70	40.00	40.50	40.55	25.28	23,500
4/4/2018	+0.50 / +1.21%	41.20	42.00	40.40	41.70	41.44	26.02	62,300
4/3/2018	+0.20 / +0.49%	40.60	41.20	40.10	41.20	40.80	25.71	49,000
4/2/2018	0.00 / 0.00%	41.00	41.60	39.00	41.00	41.04	25.59	75,800
3/30/2018	+2.70 / +7.05%	40.00	41.00	38.80	41.00	39.77	25.59	99,800
3/29/2018	+3.40 / +9.74%	35.00	38.30	35.00	38.30	37.53	23.90	107,705
3/28/2018	+0.30 / +0.87%	34.60	35.30	34.10	34.90	34.74	21.78	22,690
3/27/2018	+1.00 / +2.98%	33.80	34.70	32.90	34.60	34.32	21.59	43,210
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

<<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