Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/3/2019	0.00 / 0.00%	18.40	18.50	18.30	18.40	18.40	13.95	3,100
5/2/2019	-0.20 / -1.08%	18.60	18.60	18.40	18.40	18.48	13.95	6,200
4/26/2019	-0.20 / -1.06%	18.60	18.60	18.60	18.60	18.60	14.11	2,600
4/25/2019	0.00 / 0.00%	18.80	19.30	18.80	18.80	18.94	14.26	3,900
4/24/2019	+0.40 / +2.17%	18.60	18.90	18.60	18.80	18.70	14.26	500
4/23/2019	+0.20 / +1.10%	18.30	18.60	18.30	18.40	18.39	13.95	4,600
4/22/2019	+0.10 / +0.55%	18.40	18.40	18.20	18.20	18.21	13.80	6,400
4/19/2019	-0.20 / -1.09%	18.20	18.30	18.10	18.10	18.15	13.73	3,600
4/18/2019	-0.50 / -2.66%	18.70	18.70	18.10	18.30	18.30	13.88	12,200
4/17/2019	-0.60 / -3.09%	18.80	18.80	18.50	18.80	18.68	14.26	33,200
4/16/2019	-0.20 / -1.02%	19.70	19.80	18.90	19.40	19.18	14.71	18,000
4/12/2019	0.00 / 0.00%	19.50	19.60	19.30	19.60	19.40	14.86	20,600
4/11/2019	+0.10 / +0.51%	19.60	19.70	19.50	19.60	19.57	14.86	8,000
4/10/2019	0.00 / 0.00%	19.50	19.60	19.40	19.50	19.49	14.79	8,100
4/9/2019	0.00 / 0.00%	19.50	19.80	19.30	19.50	19.55	14.79	20,300
4/8/2019	-0.10 / -0.51%	19.50	19.70	19.50	19.50	19.58	14.79	18,800
4/5/2019	+0.20 / +1.03%	19.40	19.70	19.40	19.60	19.54	14.86	8,400
4/4/2019	+0.40 / +2.11%	19.00	19.70	19.00	19.40	19.39	14.71	19,100
4/3/2019	+0.30 / +1.60%	18.50	19.30	18.50	19.00	18.95	14.41	18,300
4/2/2019	-0.50 / -2.60%	19.20	19.20	18.50	18.70	18.57	14.18	3,500
4/1/2019	+0.60 / +3.23%	18.40	19.20	18.00	19.20	18.43	14.56	8,800
3/29/2019	0.00 / 0.00%	18.60	18.80	18.40	18.60	18.52	14.11	14,700
3/28/2019	-0.70 / -3.63%	19.00	19.20	18.60	18.60	18.91	14.11	19,000
3/27/2019	-0.80 / -3.98%	20.10	20.10	19.00	19.30	19.65	14.64	18,600
3/26/2019	+1.80 / +9.84%	18.50	20.10	18.10	20.10	18.93	15.24	17,000
3/25/2019	-1.30 / -6.63%	19.00	19.00	18.00	18.30	18.19	13.88	24,900
3/22/2019	-0.20 / -1.01%	19.50	19.70	19.30	19.60	19.43	14.86	27,100
3/21/2019	-1.70 / -7.91%	23.60	23.60	19.60	19.80	20.38	15.02	35,200
3/20/2019	+0.90 / +4.37%	21.00	22.50	21.00	21.50	22.03	16.30	50,200
3/19/2019	+1.80 / +9.57%	19.20	20.60	19.00	20.60	20.31	15.62	107,500

<<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