Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2017	-0.10 / -0.29%	34.00	34.00	33.50	33.90	33.77	12.54	49,060
11/27/2017	0.00 / 0.00%	34.00	34.50	34.00	34.00	34.08	12.58	32,150
11/24/2017	+0.20 / +0.59%	34.30	34.40	33.80	34.00	34.00	12.58	55,550
11/23/2017	-0.70 / -2.03%	34.50	34.50	33.80	33.80	33.91	12.50	29,800
11/22/2017	+0.10 / +0.29%	34.20	34.50	33.90	34.50	34.17	12.76	23,570
11/21/2017	-0.30 / -0.86%	33.60	34.70	33.60	34.40	34.29	12.73	26,740
11/20/2017	-0.20 / -0.57%	34.20	34.90	34.00	34.70	34.41	12.84	12,090
11/17/2017	0.00 / 0.00%	34.70	35.00	34.40	34.90	34.79	12.91	3,650
11/16/2017	+0.60 / +1.75%	34.80	34.90	34.40	34.90	34.79	12.91	19,400
11/15/2017	-0.70 / -2.00%	34.30	34.90	34.30	34.30	34.50	12.69	11,970
11/14/2017	+0.20 / +0.57%	35.10	35.10	34.50	35.00	34.97	12.95	28,910
11/13/2017	-0.20 / -0.57%	34.10	34.90	34.10	34.80	34.67	12.87	13,500
11/10/2017	+0.10 / +0.29%	34.50	35.00	34.10	35.00	34.71	12.95	14,810
11/9/2017	-0.10 / -0.29%	34.60	35.00	33.60	34.90	34.16	12.91	13,700
11/8/2017	-0.20 / -0.57%	34.60	35.10	34.50	35.00	34.61	12.95	19,880
11/7/2017	0.00 / 0.00%	35.20	35.30	35.00	35.20	35.18	13.02	7,320
11/6/2017	-0.05 / -0.14%	35.00	35.90	34.30	35.20	34.70	13.02	2,190
11/3/2017	-0.25 / -0.70%	35.50	35.50	34.40	35.25	34.68	13.04	24,340
11/2/2017	+0.40 / +1.14%	35.80	35.80	35.00	35.50	35.10	13.13	3,390
11/1/2017	-0.70 / -1.96%	35.80	35.80	35.10	35.10	35.61	12.99	20,530
10/31/2017	-0.60 / -1.65%	35.80	36.40	33.50	35.80	36.09	13.24	16,930
10/30/2017	0.00 / 0.00%	36.40	36.75	36.40	36.40	36.48	13.47	37,060
10/27/2017	+0.40 / +1.11%	36.40	36.70	36.00	36.40	36.35	13.47	17,580
10/26/2017	-0.80 / -2.17%	36.80	36.80	36.00	36.00	36.19	13.32	41,700
10/25/2017	+0.60 / +1.66%	36.20	36.80	35.50	36.80	36.18	13.61	16,140
10/24/2017	-0.30 / -0.82%	36.30	36.35	35.65	36.20	35.82	13.39	14,460
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

<<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%