Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2018	0.00 / 0.00%	34.05	34.85	33.50	34.85	33.98	12.89	20,660
10/15/2018	0.00 / 0.00%	34.85	34.85	33.70	34.85	34.21	12.89	23,530
10/12/2018	+2.25 / +6.90%	31.00	34.85	30.90	34.85	31.99	12.89	52,510
10/11/2018	-1.40 / -4.12%	33.80	33.80	31.65	32.60	32.20	12.06	68,500
10/10/2018	-0.05 / -0.15%	34.05	34.20	34.00	34.00	34.12	12.58	37,460
10/9/2018	-0.85 / -2.44%	34.90	35.20	34.05	34.05	34.50	12.60	47,740
10/8/2018	-0.90 / -2.51%	34.60	35.90	34.60	34.90	35.30	12.91	217,660
10/5/2018	-0.20 / -0.56%	36.00	36.00	35.25	35.80	35.60	13.24	16,490
10/4/2018	0.00 / 0.00%	35.95	36.50	35.50	36.00	36.11	13.32	26,090
10/3/2018	+0.80 / +2.27%	35.20	36.00	34.85	36.00	35.42	13.32	99,450
10/2/2018	-1.55 / -4.22%	36.75	36.75	35.20	35.20	35.80	13.02	103,320
10/1/2018	0.00 / 0.00%	36.75	36.75	36.05	36.75	36.55	13.60	61,370
9/28/2018	-0.05 / -0.14%	37.10	37.10	36.05	36.75	36.45	13.60	26,780
9/27/2018	-0.05 / -0.14%	37.50	37.50	36.50	36.80	36.80	13.61	23,370
9/26/2018	0.00 / 0.00%	36.80	37.45	36.50	36.85	36.92	13.63	64,630
9/25/2018	-0.05 / -0.14%	36.50	37.00	36.40	36.85	36.80	13.63	96,600
9/24/2018	0.00 / 0.00%	37.00	37.00	36.60	36.90	36.92	13.65	117,930
9/21/2018	+0.30 / +0.82%	36.60	37.20	36.40	36.90	36.80	13.65	140,700
9/20/2018	+0.60 / +1.67%	35.60	36.95	35.60	36.60	36.32	13.54	117,680
9/19/2018	0.00 / 0.00%	36.00	36.10	35.70	36.00	35.90	13.32	12,480
9/18/2018	-0.10 / -0.28%	36.00	36.35	35.55	36.00	36.03	13.32	16,460
9/17/2018	-0.90 / -2.43%	37.00	37.00	36.00	36.10	36.26	13.36	28,540
9/14/2018	+0.60 / +1.65%	36.10	37.20	36.00	37.00	36.41	13.69	29,990
9/13/2018	-0.55 / -1.49%	36.15	36.95	35.85	36.40	36.16	13.47	49,000
9/12/2018	+0.05 / +0.14%	36.50	38.00	36.40	36.95	36.97	13.67	99,090
9/11/2018	-0.60 / -1.60%	37.50	37.50	36.40	36.90	36.73	13.65	53,660
9/10/2018	+0.05 / +0.13%	37.20	37.80	36.40	37.50	37.01	13.87	35,130
9/7/2018	+0.65 / +1.77%	36.70	37.50	36.70	37.45	37.32	13.86	22,750
9/6/2018	0.00 / 0.00%	36.70	36.80	36.50	36.80	36.74	13.61	13,610
9/5/2018	-0.65 / -1.74%	37.45	37.45	36.00	36.80	36.59	13.61	29,050

<<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	1,273,700	8.50	-0.12%
ABS	251,000	3.83	0.26%
APC	10,900	6.60	0.00%
APH	672,600	6.53	3.00%
APP	400	7.80	2.63%
BMP	194,300	133.00	0.76%
BRC	12,400	13.85	0.00%
BRR	0	18.00	0.00%