Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2021	+0.50 / +0.91%	54.80	56.80	54.60	55.50	56.02	20.53	959,200
11/16/2021	+1.40 / +2.61%	54.00	55.30	53.00	55.00	54.57	20.35	787,200
11/15/2021	+0.60 / +1.13%	53.50	55.00	52.00	53.60	53.38	19.83	1,027,000
11/12/2021	-2.30 / -4.16%	55.50	55.50	53.00	53.00	54.00	19.61	1,380,300
11/11/2021	-1.50 / -2.64%	57.50	57.90	54.90	55.30	55.80	20.46	1,250,700
11/10/2021	+0.80 / +1.43%	55.80	57.90	55.50	56.80	56.70	21.01	943,600
11/9/2021	-1.50 / -2.61%	57.50	57.60	54.10	56.00	56.22	20.72	1,376,100
11/8/2021	-0.30 / -0.52%	57.80	61.00	56.00	57.50	57.96	21.27	1,195,800
11/5/2021	+3.50 / +6.45%	54.60	58.10	53.50	57.80	56.25	21.38	1,664,700
11/4/2021	+2.00 / +3.82%	51.40	55.20	51.00	54.30	53.51	20.09	1,007,700
11/3/2021	-3.50 / -6.27%	55.00	55.90	52.30	52.30	53.86	19.35	1,691,400
11/2/2021	+1.50 / +2.76%	54.40	56.80	52.40	55.80	55.32	20.64	1,258,800
11/1/2021	+3.20 / +6.26%	52.30	54.60	52.30	54.30	53.94	20.09	1,546,500
10/29/2021	+3.30 / +6.90%	47.20	51.10	46.60	51.10	49.69	18.91	2,880,300
10/28/2021	-0.90 / -1.85%	48.30	48.60	47.60	47.80	48.01	17.68	828,600
10/27/2021	-1.20 / -2.40%	49.90	49.95	48.60	48.70	49.06	18.02	704,700
10/26/2021	+2.20 / +4.61%	47.75	50.50	46.90	49.90	49.25	18.46	939,300
10/25/2021	+3.10 / +6.95%	44.70	47.70	44.70	47.70	46.73	17.65	1,412,200
10/22/2021	-1.90 / -4.09%	46.60	46.60	44.00	44.60	44.89	16.50	1,481,400
10/21/2021	-0.30 / -0.64%	47.20	47.55	46.50	46.50	46.91	17.20	403,600
10/20/2021	0.00 / 0.00%	46.90	47.70	46.80	46.80	47.25	17.31	672,100
10/19/2021	-1.20 / -2.50%	46.70	49.10	46.40	46.80	47.29	17.31	1,104,500
10/18/2021	-2.50 / -4.95%	50.50	50.50	48.00	48.00	49.36	17.76	935,100
10/15/2021	-0.80 / -1.56%	51.30	51.30	50.00	50.50	50.71	18.68	686,600
10/14/2021	+0.60 / +1.18%	50.50	52.30	50.10	51.30	51.53	18.98	587,400
10/13/2021	-0.10 / -0.20%	50.80	51.10	50.40	50.70	50.76	18.76	393,100
10/12/2021	+0.80 / +1.60%	50.00	51.40	48.60	50.80	50.31	18.79	883,500
10/11/2021	-1.10 / -2.15%	51.20	51.70	49.90	50.00	50.68	18.50	657,800
10/8/2021	-0.10 / -0.20%	51.20	52.60	50.80	51.10	51.70	18.91	424,800
10/7/2021	+1.20 / +2.40%	49.95	52.20	47.60	51.20	49.58	18.94	1,043,700

<<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	820,700	8.45	1.08%
ABS	56,000	3.91	1.30%
APC	800	6.60	0.00%
APH	150,800	6.36	0.32%
APP	0	7.90	0.00%
BMP	46,000	118.40	-0.92%
BRC	9,300	14.05	-0.35%
BRR	0	18.00	0.00%