Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/6/2018	-0.60 / -1.83%	32.80	32.80	32.20	32.20	32.27	24.42	8,000
6/5/2018	0.00 / 0.00%	32.80	32.80	32.00	32.80	32.20	24.87	15,100
6/4/2018	-1.00 / -2.96%	33.80	33.80	32.20	32.80	32.63	24.87	13,700
6/1/2018	+0.10 / +0.30%	33.70	33.80	33.70	33.80	33.75	25.63	2,200
5/31/2018	+0.10 / +0.30%	32.90	33.70	32.80	33.70	33.11	25.56	3,600
5/30/2018	+1.70 / +5.33%	31.80	34.00	31.00	33.60	32.12	25.48	9,500
5/29/2018	-0.10 / -0.31%	31.10	32.00	30.50	31.90	31.24	24.19	7,500
5/28/2018	-1.10 / -3.32%	33.00	33.00	31.50	32.00	32.13	24.27	22,800
5/25/2018	-0.50 / -1.49%	33.30	33.30	33.10	33.10	33.17	25.10	7,600
5/24/2018	-0.10 / -0.30%	33.50	33.70	33.30	33.60	33.51	25.48	3,300
5/23/2018	0.00 / 0.00%	33.70	33.70	33.40	33.70	33.55	25.56	3,400
5/22/2018	-0.20 / -0.59%	33.90	33.90	33.00	33.70	33.30	25.56	14,600
5/21/2018	+0.10 / +0.30%	34.00	34.00	33.40	33.90	33.53	25.71	7,100
5/18/2018	-0.20 / -0.59%	33.80	33.90	33.60	33.80	33.76	25.63	5,100
5/17/2018	-0.90 / -2.58%	33.80	34.00	33.80	34.00	33.90	25.78	4,100
5/16/2018	+0.20 / +0.58%	34.20	34.90	33.80	34.90	34.14	26.47	9,500
5/15/2018	-0.20 / -0.57%	34.10	34.80	34.00	34.70	34.16	26.31	9,700
5/14/2018	0.00 / 0.00%	35.10	35.20	34.00	34.90	34.46	26.47	5,800
5/11/2018	0.00 / 0.00%	34.90	35.20	34.00	34.90	34.37	26.47	8,300
5/10/2018	+0.90 / +2.65%	34.20	35.50	33.70	34.90	34.50	26.47	22,700
5/9/2018	+0.20 / +0.59%	33.80	34.10	33.80	34.00	33.91	25.78	30,400
5/8/2018	-0.10 / -0.29%	33.90	33.90	33.10	33.80	33.58	25.63	17,030
5/7/2018	-0.10 / -0.29%	33.50	34.10	33.00	33.90	33.95	25.71	30,000
5/4/2018	0.00 / 0.00%	34.00	34.00	33.10	34.00	33.81	25.78	7,400
5/3/2018	+0.20 / +0.59%	33.80	34.00	32.00	34.00	33.32	25.78	19,500
5/2/2018	+0.20 / +0.60%	33.60	34.20	33.60	33.80	33.82	25.63	20,900
4/27/2018	-0.30 / -0.88%	33.90	34.00	33.60	33.60	33.77	25.48	15,700
4/26/2018	-0.60 / -1.74%	34.50	34.50	33.00	33.90	34.12	25.71	71,800
4/24/2018	-0.40 / -1.15%	33.60	34.50	33.40	34.50	34.17	26.16	19,900
4/23/2018	0.00 / 0.00%	37.00	37.00	34.90	34.90	35.23	26.47	71,100

<<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