Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2017	-0.45 / -1.22%	36.85	37.30	35.15	36.50	36.83	13.50	41,490
10/20/2017	+0.10 / +0.27%	37.10	37.10	36.10	36.95	36.87	13.67	14,970
10/19/2017	+1.05 / +2.93%	36.00	37.25	35.80	36.85	36.25	13.63	78,610
10/18/2017	+0.30 / +0.85%	36.00	36.00	35.20	35.80	35.80	13.24	47,260
10/17/2017	-0.80 / -2.20%	34.80	36.40	34.80	35.50	35.27	13.13	2,240
10/16/2017	+0.20 / +0.55%	36.80	36.80	36.10	36.30	36.19	13.43	1,050
10/13/2017	-0.10 / -0.28%	36.20	36.50	35.30	36.10	35.73	13.36	10,440
10/12/2017	+0.10 / +0.28%	35.50	36.20	35.50	36.20	35.73	13.39	18,530
10/11/2017	0.00 / 0.00%	36.60	36.60	35.70	36.10	35.70	13.36	6,050
10/10/2017	+0.10 / +0.28%	36.00	36.20	35.50	36.10	35.64	13.36	18,930
10/9/2017	+0.05 / +0.14%	35.80	36.00	35.75	36.00	35.91	13.32	17,210
10/6/2017	+0.55 / +1.55%	35.40	36.00	35.10	35.95	35.64	13.30	3,620
10/5/2017	0.00 / 0.00%	37.00	37.00	35.00	35.40	35.29	13.10	17,340
10/4/2017	-0.40 / -1.12%	35.10	35.70	35.10	35.40	35.30	13.10	11,870
10/3/2017	-0.20 / -0.56%	36.10	36.40	35.00	35.80	35.81	13.24	10,890
10/2/2017	-0.40 / -1.10%	36.00	36.40	35.90	36.00	35.93	13.32	5,510
9/29/2017	-0.05 / -0.14%	36.45	36.50	35.90	36.40	36.23	13.47	18,770
9/28/2017	0.00 / 0.00%	36.45	36.90	36.45	36.45	36.58	13.49	31,490
9/27/2017	+0.05 / +0.14%	36.45	36.80	36.40	36.45	36.62	13.49	17,830
9/26/2017	+0.40 / +1.11%	36.00	36.50	36.00	36.40	36.23	13.47	34,610
9/25/2017	+0.05 / +0.14%	35.90	36.20	35.80	36.00	35.94	13.32	34,530
9/22/2017	+0.45 / +1.27%	35.50	36.00	35.50	35.95	35.84	13.30	39,340
9/21/2017	+0.30 / +0.85%	35.20	35.90	35.20	35.50	35.60	13.13	16,350
9/20/2017	0.00 / 0.00%	35.10	35.30	34.90	35.20	35.00	13.02	71,740
9/19/2017	0.00 / 0.00%	35.10	35.20	34.60	35.20	34.88	13.02	20,870
9/18/2017	-0.10 / -0.28%	35.30	35.40	35.10	35.20	35.23	13.02	35,620
9/15/2017	+0.30 / +0.86%	35.10	35.30	35.00	35.30	35.16	13.06	75,600
9/14/2017	0.00 / 0.00%	35.00	35.30	34.70	35.00	34.99	12.95	51,560
9/13/2017	+0.60 / +1.74%	34.40	35.00	33.60	35.00	34.63	12.95	63,530
9/12/2017	-0.05 / -0.15%	34.45	34.45	33.80	34.40	33.87	12.73	19,720

<<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	483,900	8.53	0.35%
ABS	126,300	3.92	0.26%
APC	200	6.70	1.52%
APH	272,200	6.42	0.47%
APP	0	7.60	0.00%
BMP	179,400	123.00	3.36%
BRC	27,600	14.10	0.00%
BRR	0	18.10	0.00%