Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/8/2016	+0.30 / +1.52%	19.70	20.00	18.60	20.00	19.57	7.40	7,050
1/7/2016	-0.10 / -0.51%	19.70	19.70	19.70	19.70	19.70	7.29	4,000
1/6/2016	-0.20 / -1.00%	20.00	20.00	19.80	19.80	19.90	7.33	3,970
1/5/2016	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	7.40	0
1/4/2016	-1.00 / -4.76%	20.00	20.00	20.00	20.00	20.00	7.40	5,000
12/31/2015	+0.70 / +3.45%	21.00	21.00	21.00	21.00	21.00	7.77	23,100
12/30/2015	+0.10 / +0.50%	20.10	20.30	19.90	20.30	19.94	7.51	16,200
12/29/2015	0.00 / 0.00%	20.00	20.20	20.00	20.20	20.13	7.47	3,180
12/28/2015	+0.10 / +0.50%	20.20	20.30	20.20	20.20	20.23	7.47	5,020
12/25/2015	0.00 / 0.00%	20.10	20.50	20.10	20.10	20.11	7.44	28,090
12/24/2015	0.00 / 0.00%	20.10	20.10	20.00	20.10	20.00	7.44	5,300
12/23/2015	-0.20 / -0.99%	20.10	20.10	20.10	20.10	20.10	7.44	10,000
12/22/2015	+0.40 / +2.01%	19.90	20.70	19.90	20.30	20.29	7.51	43,500
12/21/2015	0.00 / 0.00%	19.70	19.90	19.50	19.90	19.67	7.36	1,220
12/18/2015	0.00 / 0.00%	19.80	19.90	19.60	19.90	19.86	7.36	7,410
12/17/2015	0.00 / 0.00%	19.90	19.90	19.90	19.90	19.90	7.36	100
12/16/2015	0.00 / 0.00%	19.90	19.90	19.80	19.90	19.88	7.36	1,080
12/15/2015	0.00 / 0.00%	19.90	19.90	19.80	19.90	19.84	7.36	3,780
12/14/2015	0.00 / 0.00%	19.80	19.90	19.80	19.90	19.85	7.36	970
12/11/2015	+0.10 / +0.51%	19.90	20.00	19.50	19.90	19.88	7.36	10,410
12/10/2015	0.00 / 0.00%	19.80	19.80	19.80	19.80	19.80	7.33	2,930
12/9/2015	-0.10 / -0.50%	19.60	19.80	19.10	19.80	19.67	7.33	1,220
12/8/2015	0.00 / 0.00%	19.60	19.90	19.60	19.90	19.75	7.36	460
12/7/2015	-0.10 / -0.50%	20.00	20.00	19.90	19.90	19.95	7.36	1,020
12/4/2015	+0.30 / +1.52%	20.00	20.00	20.00	20.00	20.00	7.40	1,000
12/3/2015	-0.40 / -1.99%	19.80	19.80	19.70	19.70	19.75	7.29	2,560
12/2/2015	+0.20 / +1.01%	19.60	20.10	19.50	20.10	19.51	7.44	20,600
12/1/2015	-1.30 / -6.13%	19.90	20.00	19.90	19.90	19.91	7.36	11,500
11/30/2015	+1.20 / +6.00%	19.50	21.20	19.50	21.20	19.80	7.84	2,980
11/27/2015	-0.10 / -0.50%	19.50	20.00	19.40	20.00	19.54	7.40	3,020

<<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	1,090,600	8.30	-2.24%
ABS	197,200	3.89	-0.26%
APC	7,200	6.40	-3.03%
APH	583,000	6.28	-1.41%
APP	1,700	8.30	1.22%
BMP	238,400	123.50	-1.20%
BRC	50,100	13.70	-1.44%
BRR	100	18.20	0.55%