Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2018	+0.90 / +3.06%	29.40	30.50	29.00	30.30	30.16	22.98	23,400
9/26/2018	-0.10 / -0.34%	29.00	29.50	29.00	29.40	29.17	22.30	10,400
9/25/2018	0.00 / 0.00%	29.60	29.60	28.50	29.50	29.33	22.37	20,900
9/24/2018	-0.40 / -1.34%	29.80	29.80	29.50	29.50	29.51	22.37	5,700
9/21/2018	+0.30 / +1.01%	30.00	30.00	29.60	29.90	29.91	22.67	15,800
9/20/2018	-0.30 / -1.00%	29.90	29.90	29.60	29.60	29.61	22.45	2,600
9/19/2018	+0.70 / +2.40%	30.00	30.10	29.40	29.90	29.69	22.67	18,700
9/18/2018	0.00 / 0.00%	28.80	30.00	28.80	29.20	29.50	22.14	8,600
9/17/2018	0.00 / 0.00%	29.30	29.30	28.70	29.20	28.93	22.14	8,200
9/14/2018	+0.20 / +0.69%	29.00	29.50	29.00	29.20	29.09	22.14	3,600
9/13/2018	-0.30 / -1.02%	29.30	29.30	29.00	29.00	29.07	21.99	1,900
9/12/2018	+0.10 / +0.34%	29.30	29.40	29.20	29.30	29.30	22.22	5,100
9/11/2018	-0.30 / -1.02%	29.50	29.50	29.20	29.20	29.40	22.14	2,000
9/10/2018	0.00 / 0.00%	30.00	30.00	29.10	29.50	29.50	22.37	5,700
9/7/2018	0.00 / 0.00%	29.00	29.50	28.50	29.50	29.12	22.37	1,600
9/6/2018	-0.30 / -1.01%	30.00	30.00	29.20	29.50	29.50	22.37	4,500
9/5/2018	+0.20 / +0.68%	29.60	29.80	29.20	29.80	29.46	22.60	8,500
9/4/2018	-0.40 / -1.33%	30.00	30.00	29.60	29.60	29.70	22.45	7,200
8/31/2018	-0.20 / -0.66%	30.20	30.20	30.00	30.00	30.00	22.75	5,800
8/30/2018	-0.20 / -0.66%	29.70	30.20	29.50	30.20	29.65	22.90	3,500
8/29/2018	0.00 / 0.00%	30.10	30.40	30.00	30.40	30.01	23.05	3,600
8/28/2018	+0.40 / +1.33%	30.00	30.40	30.00	30.40	30.22	23.05	1,300
8/27/2018	-1.00 / -3.23%	30.10	30.50	30.00	30.00	30.20	22.75	2,900
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

<<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