Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2018	+1.50 / +5.08%	29.50	31.00	29.50	31.00	30.23	23.51	2,400
8/23/2018	0.00 / 0.00%	29.00	29.60	29.00	29.50	29.39	22.37	2,600
8/22/2018	-1.00 / -3.28%	29.70	30.00	29.50	29.50	29.55	22.37	3,000
8/21/2018	0.00 / 0.00%	30.50	30.50	30.00	30.50	30.31	23.13	3,900
8/20/2018	-0.50 / -1.61%	30.50	30.50	29.70	30.50	30.13	23.13	2,700
8/17/2018	0.00 / 0.00%	30.00	31.00	29.40	31.00	30.70	23.51	436,846
8/16/2018	0.00 / 0.00%	30.20	31.00	30.00	31.00	30.58	23.51	10,600
8/15/2018	+0.90 / +2.99%	30.40	31.00	29.10	31.00	30.12	23.51	16,320
8/14/2018	-0.40 / -1.31%	30.50	30.50	30.00	30.10	30.08	22.83	6,500
8/13/2018	-0.20 / -0.65%	30.50	30.70	29.50	30.50	30.04	23.13	4,300
8/10/2018	+0.40 / +1.32%	30.20	30.80	28.50	30.70	29.70	23.28	10,500
8/9/2018	0.00 / 0.00%	30.90	30.90	30.30	30.30	30.52	22.98	4,800
8/8/2018	-0.90 / -2.88%	31.00	31.30	30.30	30.30	30.65	22.98	13,300
8/7/2018	-0.10 / -0.32%	31.00	31.50	31.00	31.20	31.24	23.66	1,000
8/6/2018	-0.40 / -1.26%	31.60	31.60	30.60	31.30	31.29	23.74	5,000
8/3/2018	+0.10 / +0.32%	31.60	31.70	31.20	31.70	31.44	24.04	5,300
8/2/2018	+0.10 / +0.32%	31.50	32.70	31.50	31.60	31.80	23.96	13,200
8/1/2018	+0.60 / +1.94%	32.00	32.00	31.50	31.50	31.82	23.89	500
7/31/2018	-0.10 / -0.32%	31.00	31.50	30.80	30.90	30.94	23.43	5,200
7/30/2018	+0.20 / +0.65%	30.80	31.00	30.00	31.00	30.73	23.51	17,300
7/27/2018	+0.30 / +0.98%	30.80	30.80	30.80	30.80	30.80	23.36	600
7/26/2018	-0.10 / -0.33%	31.00	31.00	29.60	30.50	30.16	23.13	7,300
7/25/2018	-0.80 / -2.55%	31.00	31.00	30.60	30.60	30.70	23.21	5,800
7/24/2018	-0.10 / -0.32%	31.00	31.50	30.10	31.40	30.67	23.81	2,900
7/23/2018	-0.20 / -0.63%	31.10	31.50	30.20	31.50	30.61	23.89	16,500
7/20/2018	+0.40 / +1.28%	31.30	31.70	30.60	31.70	31.17	24.04	7,500
7/19/2018	-0.50 / -1.57%	31.00	31.30	29.10	31.30	30.15	23.74	20,100
7/18/2018	-0.20 / -0.63%	31.50	32.00	30.10	31.80	31.00	24.12	16,900
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

<<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