Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2018	-0.30 / -0.93%	31.10	32.00	31.00	32.00	31.17	24.27	2,600
7/16/2018	-0.10 / -0.31%	32.40	32.40	31.00	32.30	31.26	24.49	14,840
7/13/2018	-0.10 / -0.31%	32.90	33.00	32.00	32.40	32.56	24.57	7,306
7/12/2018	-0.50 / -1.52%	32.80	32.80	32.50	32.50	32.62	24.65	500
7/11/2018	0.00 / 0.00%	33.60	33.60	32.00	33.00	32.21	25.03	3,100
7/10/2018	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	25.03	200
7/9/2018	-0.80 / -2.37%	33.80	33.80	32.80	33.00	33.05	25.03	1,400
7/6/2018	0.00 / 0.00%	34.70	34.70	32.00	33.80	32.44	25.63	16,100
7/5/2018	-1.00 / -2.87%	34.80	34.80	33.40	33.80	33.59	25.63	10,300
7/4/2018	+0.20 / +0.58%	37.00	37.00	34.00	34.80	34.13	26.39	11,000
7/3/2018	-0.40 / -1.14%	36.60	36.80	34.60	34.60	34.71	26.24	17,800
7/2/2018	-1.90 / -5.15%	35.10	35.50	34.00	35.00	34.64	26.54	21,000
6/29/2018	-0.10 / -0.27%	37.00	37.20	34.80	36.90	35.55	27.98	30,600
6/28/2018	+2.10 / +6.02%	35.00	37.00	34.50	37.00	35.74	28.06	10,900
6/27/2018	+0.80 / +2.35%	35.00	35.00	33.70	34.90	34.16	26.47	5,700
6/26/2018	+0.10 / +0.29%	34.00	34.10	33.30	34.10	33.69	25.86	7,900
6/25/2018	-0.20 / -0.58%	33.00	34.10	33.00	34.00	33.86	25.78	16,200
6/22/2018	-1.00 / -2.84%	34.10	35.10	33.60	34.20	34.17	25.94	8,200
6/21/2018	-1.70 / -4.61%	36.90	37.10	35.20	35.20	35.99	26.69	10,100
6/20/2018	-4.10 / -10.00%	40.00	40.00	36.90	36.90	37.89	27.98	36,500
6/19/2018	-1.60 / -3.76%	43.20	43.20	38.40	41.00	40.33	31.09	184,920
6/18/2018	+2.90 / +7.30%	39.50	42.60	38.00	42.60	41.83	32.31	2,497,894
6/15/2018	+2.30 / +6.15%	39.90	39.90	38.20	39.70	39.34	30.11	121,400
6/14/2018	+3.40 / +10.00%	34.60	37.40	34.60	37.40	36.01	28.36	69,600
6/13/2018	+1.80 / +5.59%	32.60	34.00	32.60	34.00	33.72	25.78	20,700
6/12/2018	-0.60 / -1.83%	32.80	33.50	32.20	32.20	32.72	24.42	36,000
6/11/2018	+0.50 / +1.55%	32.30	32.80	32.20	32.80	32.70	24.87	32,072
6/8/2018	0.00 / 0.00%	32.00	32.30	32.00	32.30	32.13	24.49	105,600
6/7/2018	+0.10 / +0.31%	32.20	32.70	31.90	32.30	32.17	24.49	40,200
6/6/2018	-0.60 / -1.83%	32.80	32.80	32.20	32.20	32.27	24.42	8,000

<<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