Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2015	0.00 / 0.00%	20.20	20.30	20.20	20.20	20.25	7.47	4,050
11/4/2015	+0.10 / +0.50%	20.20	20.20	20.20	20.20	20.20	7.47	80
11/3/2015	+0.20 / +1.01%	20.40	20.40	20.10	20.10	20.10	7.44	20
11/2/2015	-0.40 / -1.97%	21.00	21.00	19.80	19.90	20.10	7.36	6,070
10/30/2015	-0.20 / -0.98%	20.60	20.80	20.30	20.30	20.61	7.51	24,400
10/29/2015	+0.10 / +0.49%	20.40	20.50	20.40	20.50	20.43	7.58	3,280
10/28/2015	0.00 / 0.00%	20.50	20.50	20.40	20.40	20.45	7.55	70
10/27/2015	-0.10 / -0.49%	20.40	20.40	20.20	20.40	20.36	7.55	2,750
10/26/2015	0.00 / 0.00%	20.50	20.50	20.20	20.50	20.33	7.58	23,220
10/23/2015	-0.10 / -0.49%	20.50	20.50	20.30	20.50	20.42	7.58	1,910
10/22/2015	+0.20 / +0.98%	20.20	20.60	20.20	20.60	20.37	7.62	5,450
10/21/2015	-0.10 / -0.49%	20.80	20.80	20.00	20.40	20.20	7.55	7,970
10/20/2015	-0.20 / -0.97%	20.50	20.50	20.40	20.50	20.48	7.58	5,420
10/19/2015	+0.20 / +0.98%	21.00	21.00	20.50	20.70	20.55	7.66	8,420
10/16/2015	-0.10 / -0.49%	20.20	21.00	20.20	20.50	20.59	7.58	12,970
10/15/2015	+0.30 / +1.48%	20.30	20.70	20.30	20.60	20.56	7.62	12,210
10/14/2015	-0.20 / -0.98%	20.50	20.50	20.30	20.30	20.35	7.51	2,260
10/13/2015	+0.10 / +0.49%	20.40	20.50	20.40	20.50	20.47	7.58	2,540
10/12/2015	0.00 / 0.00%	20.40	20.40	20.40	20.40	20.40	7.55	1,440
10/9/2015	0.00 / 0.00%	20.40	20.40	20.40	20.40	20.40	7.55	420
10/8/2015	-0.60 / -2.86%	21.00	21.00	20.40	20.40	20.55	7.55	21,360
10/7/2015	-0.40 / -1.87%	20.50	21.20	20.40	21.00	20.65	7.77	50,710
10/6/2015	0.00 / 0.00%	21.40	21.40	21.40	21.40	21.40	7.92	850
10/5/2015	-0.10 / -0.47%	21.50	21.60	21.30	21.40	21.43	7.92	9,240
10/2/2015	+1.10 / +5.39%	20.20	21.70	20.20	21.50	21.13	7.95	89,750
10/1/2015	+0.70 / +3.55%	19.70	20.40	19.70	20.40	19.80	7.55	1,010
9/30/2015	-0.10 / -0.51%	20.00	20.00	19.70	19.70	19.91	7.29	2,260
9/29/2015	0.00 / 0.00%	19.40	19.90	19.40	19.80	19.53	7.33	14,390
9/28/2015	-0.10 / -0.50%	20.00	20.00	19.80	19.80	19.94	7.33	3,210
9/25/2015	-0.30 / -1.49%	20.00	20.00	19.90	19.90	20.00	7.36	1,750

<<Previous 30 days Next 30 days>>

CSV News

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
09/08	CSV: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAA	1,090,600	8.30	-2.24%
ABS	197,200	3.89	-0.26%
APC	7,200	6.40	-3.03%
APH	583,000	6.28	-1.41%
APP	1,700	8.30	1.22%
BMP	238,400	123.50	-1.20%
BRC	50,100	13.70	-1.44%
BRR	100	18.20	0.55%