Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2019	+0.25 / +1.18%	21.30	21.70	21.30	21.45	21.48	7.94	179,130
11/20/2019	-0.10 / -0.47%	21.30	21.35	21.15	21.20	21.27	7.84	36,570
11/19/2019	+0.05 / +0.24%	21.30	21.35	21.15	21.30	21.20	7.88	24,240
11/18/2019	+0.05 / +0.24%	21.20	21.35	21.15	21.25	21.22	7.86	25,310
11/15/2019	-0.05 / -0.24%	21.30	21.35	21.15	21.20	21.24	7.84	16,810
11/14/2019	+0.05 / +0.24%	21.20	21.45	21.20	21.25	21.25	7.86	57,830
11/13/2019	-0.30 / -1.40%	21.50	21.50	21.20	21.20	21.33	7.84	84,710
11/12/2019	+0.15 / +0.70%	21.40	21.50	21.35	21.50	21.42	7.95	51,360
11/11/2019	-0.10 / -0.47%	21.25	21.45	21.20	21.35	21.30	7.90	62,070
11/8/2019	0.00 / 0.00%	21.70	21.70	21.45	21.45	21.52	7.94	123,250
11/7/2019	+0.10 / +0.47%	21.35	21.55	21.30	21.45	21.43	7.94	100,080
11/6/2019	-0.15 / -0.70%	21.50	21.50	21.35	21.35	21.44	7.90	51,810
11/5/2019	0.00 / 0.00%	21.55	21.55	21.30	21.50	21.45	7.95	78,640
11/4/2019	0.00 / 0.00%	21.50	22.00	21.30	21.50	21.46	7.95	67,340
11/1/2019	-0.50 / -2.27%	22.00	22.05	21.45	21.50	21.61	7.95	152,630
10/31/2019	-0.15 / -0.68%	22.25	22.30	21.95	22.00	22.10	8.14	20,000
10/30/2019	-0.15 / -0.67%	22.35	22.35	22.00	22.15	22.04	8.19	25,680
10/29/2019	-0.15 / -0.67%	22.45	22.50	22.00	22.30	22.20	8.25	25,320
10/28/2019	+0.50 / +2.28%	22.30	22.60	22.20	22.45	22.44	8.31	78,130
10/25/2019	+0.10 / +0.46%	21.85	22.10	21.80	21.95	21.90	8.12	18,810
10/24/2019	-0.15 / -0.68%	22.00	22.30	21.80	21.85	21.88	8.08	41,230
10/23/2019	+0.10 / +0.46%	21.85	22.50	21.60	22.00	21.84	8.14	55,630
10/22/2019	-0.60 / -2.67%	22.50	22.50	21.85	21.90	22.19	8.10	179,450
10/21/2019	-0.20 / -0.88%	23.10	23.10	22.50	22.50	22.61	8.32	47,150
10/18/2019	-0.10 / -0.42%	23.80	23.90	23.60	23.70	23.74	8.77	25,320
10/17/2019	+0.40 / +1.71%	23.40	23.95	23.40	23.80	23.74	8.81	48,100
10/16/2019	+0.40 / +1.74%	23.00	23.45	23.00	23.40	23.30	8.66	27,770
10/15/2019	-0.40 / -1.71%	23.20	23.40	23.00	23.00	23.12	8.51	43,330
10/14/2019	-0.05 / -0.21%	23.50	23.50	23.10	23.40	23.33	8.66	36,480
10/11/2019	-0.10 / -0.42%	23.55	23.70	23.20	23.45	23.32	8.68	35,160

<<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%