Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2016	-0.15 / -0.54%	27.95	27.95	27.65	27.65	27.72	10.23	79,360
11/15/2016	+0.15 / +0.54%	27.80	28.00	27.60	27.80	27.76	10.28	95,470
11/14/2016	+0.40 / +1.47%	27.20	27.90	27.10	27.65	27.53	10.23	209,960
11/11/2016	+0.05 / +0.18%	27.40	27.40	27.20	27.25	27.22	10.08	91,350
11/10/2016	+0.40 / +1.49%	27.00	27.50	26.70	27.20	27.02	10.06	188,820
11/9/2016	-0.05 / -0.19%	26.85	26.85	25.60	26.80	26.21	9.92	232,700
11/8/2016	-0.05 / -0.19%	27.10	27.10	26.70	26.85	26.82	9.93	43,170
11/7/2016	+0.90 / +3.46%	26.00	27.25	26.00	26.90	26.85	9.95	128,700
11/4/2016	-0.20 / -0.76%	26.20	26.40	26.00	26.00	26.15	9.62	202,430
11/3/2016	-1.10 / -4.03%	27.30	27.30	26.20	26.20	26.67	9.69	208,550
11/2/2016	-0.80 / -2.85%	27.15	27.70	27.15	27.30	27.45	10.10	113,920
11/1/2016	-0.10 / -0.35%	28.20	28.30	28.00	28.10	28.13	10.40	267,200
10/31/2016	-0.60 / -2.08%	28.80	28.80	28.10	28.20	28.33	10.43	92,360
10/28/2016	+0.45 / +1.59%	28.25	29.20	28.25	28.80	28.85	10.65	155,140
10/27/2016	+0.25 / +0.89%	28.10	28.55	27.90	28.35	28.19	10.49	117,950
10/26/2016	-0.10 / -0.35%	28.20	28.40	27.70	28.10	28.04	10.40	113,680
10/25/2016	+0.20 / +0.71%	28.00	28.50	27.40	28.20	27.95	10.43	208,750
10/24/2016	-1.00 / -3.45%	28.70	29.00	28.00	28.00	28.55	10.36	277,700
10/21/2016	-0.40 / -1.36%	29.40	29.40	29.00	29.00	29.09	10.73	155,130
10/20/2016	-0.60 / -2.00%	30.00	30.00	29.00	29.40	29.49	10.88	204,630
10/19/2016	-0.50 / -1.64%	30.60	30.60	29.70	30.00	30.27	11.10	254,800
10/18/2016	+1.30 / +4.45%	29.40	30.50	29.20	30.50	29.71	11.28	257,150
10/17/2016	+0.40 / +1.39%	28.80	29.60	28.80	29.20	29.26	10.80	187,470
10/14/2016	-0.40 / -1.37%	29.20	29.60	28.40	28.80	28.71	10.65	469,760
10/13/2016	0.00 / 0.00%	29.00	29.30	28.55	29.20	29.10	10.80	169,890
10/12/2016	-0.10 / -0.34%	29.50	29.50	28.70	29.20	29.05	10.80	218,870
10/11/2016	+0.50 / +1.74%	28.80	29.40	28.40	29.30	29.01	10.84	296,420
10/10/2016	-1.45 / -4.79%	30.25	30.25	28.70	28.80	29.24	10.65	432,650
10/7/2016	-1.05 / -3.35%	31.30	31.50	29.55	30.25	30.50	11.19	187,170
10/6/2016	+0.50 / +1.62%	30.80	31.30	30.50	31.30	30.90	11.58	144,940

<<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%