Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/11/2017	0.00 / 0.00%	34.80	34.80	33.90	34.45	34.23	12.75	25,530
9/8/2017	+0.25 / +0.73%	34.90	34.90	33.90	34.45	34.16	12.75	31,820
9/7/2017	+1.30 / +3.95%	33.20	34.20	33.00	34.20	33.72	12.65	95,650
9/6/2017	0.00 / 0.00%	32.70	32.90	32.60	32.90	32.72	12.17	25,460
9/5/2017	-0.10 / -0.30%	32.60	33.00	32.50	32.90	32.93	12.17	10,750
9/1/2017	+0.20 / +0.61%	32.50	33.25	32.50	33.00	32.96	12.21	7,980
8/31/2017	+0.30 / +0.92%	32.50	32.80	32.20	32.80	32.55	12.13	22,210
8/30/2017	+0.30 / +0.93%	32.00	32.70	32.00	32.50	32.37	12.02	94,140
8/29/2017	-0.80 / -2.42%	33.00	33.00	32.00	32.20	32.23	11.91	17,500
8/28/2017	-0.10 / -0.30%	33.80	33.80	32.55	33.00	33.33	12.21	7,020

<<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	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%