Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/15/2017	+0.50 / +1.26%	40.30	40.75	39.80	40.20	40.16	14.87	154,540
12/14/2017	+1.80 / +4.75%	38.00	39.80	37.50	39.70	39.14	14.69	168,280
12/13/2017	+0.05 / +0.13%	37.50	38.00	37.50	37.90	37.76	14.02	49,470
12/12/2017	-0.15 / -0.39%	38.00	38.40	36.20	37.85	37.33	14.00	66,110
12/11/2017	+1.80 / +4.97%	35.50	38.50	35.50	38.00	37.57	14.06	188,560
12/8/2017	-0.10 / -0.28%	36.70	36.70	35.85	36.20	36.16	13.39	125,750
12/7/2017	+1.20 / +3.42%	35.10	36.80	35.10	36.30	36.12	13.43	173,070
12/6/2017	+0.80 / +2.33%	35.00	35.10	34.30	35.10	34.73	12.99	76,100
12/5/2017	+0.50 / +1.48%	33.60	35.30	33.60	34.30	34.60	12.69	117,270
12/4/2017	-0.10 / -0.29%	33.55	34.50	33.55	33.80	33.82	12.50	17,830
12/1/2017	0.00 / 0.00%	33.85	34.50	33.55	33.90	33.92	12.54	5,720
11/30/2017	0.00 / 0.00%	33.60	34.00	33.50	33.90	33.62	12.54	32,450
11/29/2017	0.00 / 0.00%	34.00	34.00	33.50	33.90	33.84	12.54	43,780
11/28/2017	-0.10 / -0.29%	34.00	34.00	33.50	33.90	33.77	12.54	49,060
11/27/2017	0.00 / 0.00%	34.00	34.50	34.00	34.00	34.08	12.58	32,150

<<Previous 30 days Next 30 days>>

CSV News

21/11	CSV: BOD resolution dated November 19, 2024
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

More News

Related Companies

	Volume	Price	Change
AAA	129,000	8.56	0.71%
ABS	2,100	3.94	0.77%
APC	0	6.60	0.00%
APH	10,600	6.45	0.94%
APP	0	7.60	0.00%
BMP	3,800	119.70	0.59%
BRC	12,800	13.80	-2.13%
BRR	0	18.10	0.00%