Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2018	+0.30 / +0.79%	38.10	38.60	38.10	38.50	38.38	14.24	79,130
1/30/2018	-0.45 / -1.16%	38.00	38.30	38.00	38.20	38.10	14.13	36,750
1/29/2018	-0.15 / -0.39%	39.30	39.30	38.10	38.65	38.63	14.30	46,030
1/26/2018	0.00 / 0.00%	38.10	39.80	38.10	38.80	38.46	14.35	15,420
1/25/2018	+0.85 / +2.24%	38.30	40.00	38.30	38.80	38.99	14.35	74,350
1/22/2018	+0.65 / +1.74%	37.30	37.95	37.00	37.95	37.53	14.04	85,930
1/19/2018	-0.55 / -1.45%	38.00	38.10	37.30	37.30	37.83	13.80	81,470
1/18/2018	-1.15 / -2.95%	37.10	38.85	37.10	37.85	37.96	14.00	10,590
1/17/2018	0.00 / 0.00%	39.40	39.40	38.40	39.00	38.91	14.43	23,130
1/16/2018	0.00 / 0.00%	39.00	39.40	38.50	39.00	38.88	14.43	46,860
1/15/2018	+0.35 / +0.91%	38.65	39.00	38.00	39.00	38.52	14.43	71,720
1/12/2018	-0.35 / -0.90%	39.00	39.60	38.65	38.65	39.01	14.30	49,680
1/11/2018	-0.40 / -1.02%	39.80	39.80	38.95	39.00	39.17	14.43	70,640
1/10/2018	+0.70 / +1.81%	38.40	39.50	38.40	39.40	39.04	14.58	170,600
1/9/2018	-0.40 / -1.02%	39.10	39.10	38.40	38.70	38.74	14.32	38,690
1/8/2018	-0.10 / -0.26%	39.50	39.50	38.40	39.10	38.78	14.47	61,220
1/5/2018	+1.30 / +3.43%	38.00	39.20	37.70	39.20	38.71	14.50	87,920
1/4/2018	+0.55 / +1.47%	37.00	37.90	37.00	37.90	37.48	14.02	86,680
1/3/2018	+0.15 / +0.40%	37.00	37.75	37.00	37.35	37.39	13.82	30,140
1/2/2018	-0.60 / -1.59%	37.80	37.80	37.00	37.20	37.18	13.76	61,460
12/29/2017	-0.05 / -0.13%	37.30	38.40	37.20	37.80	37.57	13.98	52,730
12/28/2017	-0.45 / -1.17%	38.00	38.50	37.45	37.85	37.63	14.00	15,520
12/27/2017	+0.80 / +2.13%	37.30	38.80	37.30	38.30	38.09	14.17	30,220
12/26/2017	+0.60 / +1.63%	37.00	37.70	37.00	37.50	37.17	13.87	28,600
12/25/2017	-0.80 / -2.12%	37.60	37.80	36.90	36.90	37.26	13.65	125,400
12/22/2017	-1.30 / -3.33%	38.50	39.00	37.55	37.70	38.22	13.95	78,330
12/21/2017	0.00 / 0.00%	39.00	39.10	38.00	39.00	38.79	14.43	27,200
12/20/2017	0.00 / 0.00%	39.15	39.20	38.00	39.00	38.51	14.43	129,420
12/19/2017	-1.50 / -3.70%	40.50	40.50	39.00	39.00	39.58	14.43	68,600
12/18/2017	+0.30 / +0.75%	40.20	41.00	40.00	40.50	40.51	14.98	72,010

<<Previous 30 days Next 30 days>>

CSV News

21/10	CSV: Receiving Operation Registration Certificate of branch
17/09	CSV: Change in the 11th Business Registration Certificate
05/09	CSV: Decision on tax penalty
19/08	CSV: Resolution on the AGM 2024
09/08	CSV: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAA	1,252,400	8.48	-0.24%
ABS	105,100	3.85	0.52%
APC	8,100	6.60	0.00%
APH	326,200	6.40	-1.99%
APP	11,500	8.20	5.13%
BMP	205,100	132.50	-0.38%
BRC	20,400	13.65	-1.44%
BRR	6,900	18.20	1.11%