Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2015	+0.70 / +3.55%	19.70	20.40	19.70	20.40	19.80	7.55	1,010
9/30/2015	-0.10 / -0.51%	20.00	20.00	19.70	19.70	19.91	7.29	2,260
9/29/2015	0.00 / 0.00%	19.40	19.90	19.40	19.80	19.53	7.33	14,390
9/28/2015	-0.10 / -0.50%	20.00	20.00	19.80	19.80	19.94	7.33	3,210
9/25/2015	-0.30 / -1.49%	20.00	20.00	19.90	19.90	20.00	7.36	1,750
9/24/2015	+0.20 / +1.00%	20.00	20.20	20.00	20.20	20.10	7.47	3,830
9/23/2015	+0.10 / +0.50%	20.00	20.00	19.80	20.00	19.90	7.40	3,970
9/22/2015	-0.10 / -0.50%	20.00	20.00	19.80	19.90	19.93	7.36	760
9/21/2015	-0.20 / -0.99%	20.00	20.00	20.00	20.00	20.00	7.40	1,800
9/18/2015	0.00 / 0.00%	20.00	20.20	20.00	20.20	20.13	7.47	3,030
9/17/2015	+0.20 / +1.00%	20.20	20.20	20.20	20.20	20.20	7.47	10
9/16/2015	0.00 / 0.00%	20.00	20.00	19.30	20.00	19.83	7.40	730
9/15/2015	-0.80 / -3.85%	20.70	20.70	20.00	20.00	20.00	7.40	3,050
9/14/2015	-0.20 / -0.95%	20.80	20.80	19.20	20.80	20.40	7.70	2,980
9/11/2015	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	7.77	2,850
9/10/2015	+0.10 / +0.48%	21.30	21.30	20.80	21.00	21.13	7.77	1,940
9/9/2015	+0.10 / +0.48%	21.10	21.10	20.90	20.90	20.95	7.73	2,530
9/8/2015	-0.20 / -0.95%	21.00	21.20	20.80	20.80	21.05	7.70	10,640
9/7/2015	-0.20 / -0.94%	21.20	21.20	21.00	21.00	21.10	7.77	2,480
9/4/2015	-0.30 / -1.40%	21.00	21.50	21.00	21.20	21.15	7.84	3,640
9/3/2015	0.00 / 0.00%	21.10	21.50	21.00	21.50	21.28	7.95	12,150
9/1/2015	+0.20 / +0.94%	21.60	21.60	21.30	21.50	21.50	7.95	3,020
8/31/2015	-0.30 / -1.39%	21.90	21.90	21.30	21.30	21.41	7.88	12,240
8/28/2015	+0.20 / +0.93%	21.60	21.60	21.40	21.60	21.52	7.99	27,000
8/27/2015	-0.30 / -1.38%	21.10	21.50	21.00	21.40	21.18	7.92	10,010
8/26/2015	+1.00 / +4.83%	20.50	21.80	19.90	21.70	20.76	8.03	13,970
8/25/2015	+0.40 / +1.97%	19.10	21.20	19.10	20.70	19.51	7.66	410
8/24/2015	-1.50 / -6.88%	21.40	21.40	20.30	20.30	20.40	7.51	16,420
8/21/2015	+0.50 / +2.35%	22.00	22.00	20.80	21.80	21.65	8.07	1,020
8/20/2015	+0.40 / +1.91%	21.80	21.80	20.90	21.30	21.45	7.88	3,120

<<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%