Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2018	-0.95 / -2.99%	30.90	30.90	30.60	30.80	30.74	11.39	60,310
11/6/2018	+0.65 / +2.09%	31.90	31.95	31.10	31.75	31.83	11.75	57,870
11/5/2018	-1.40 / -4.31%	30.80	32.40	30.80	31.10	31.67	11.51	12,220
11/2/2018	0.00 / 0.00%	30.90	32.50	30.80	32.50	31.65	12.02	21,580
11/1/2018	+0.50 / +1.56%	32.00	32.50	30.60	32.50	31.83	12.02	11,120
10/31/2018	+1.00 / +3.23%	31.00	32.40	29.50	32.00	30.54	11.84	34,640
10/30/2018	-1.00 / -3.13%	31.20	31.20	29.80	31.00	30.32	11.47	157,800
10/29/2018	-0.80 / -2.44%	32.75	32.75	32.00	32.00	32.10	11.84	5,390
10/26/2018	-0.20 / -0.61%	32.00	32.80	31.50	32.80	31.69	12.13	23,260
10/25/2018	-1.00 / -2.94%	32.00	33.00	31.70	33.00	31.99	12.21	72,620
10/24/2018	-0.20 / -0.58%	34.70	34.75	33.50	34.00	34.55	12.58	2,200
10/23/2018	-0.30 / -0.87%	34.50	34.50	34.00	34.20	34.02	12.65	4,850
10/22/2018	-1.50 / -4.17%	36.00	36.00	34.30	34.50	34.63	12.76	19,060
10/19/2018	+1.30 / +3.75%	33.10	36.00	32.90	36.00	34.61	13.32	42,440
10/18/2018	+0.80 / +2.36%	33.90	34.70	32.50	34.70	33.91	12.84	13,980
10/17/2018	-0.95 / -2.73%	34.85	34.85	33.90	33.90	34.24	12.54	19,800
10/16/2018	0.00 / 0.00%	34.05	34.85	33.50	34.85	33.98	12.89	20,660
10/15/2018	0.00 / 0.00%	34.85	34.85	33.70	34.85	34.21	12.89	23,530
10/12/2018	+2.25 / +6.90%	31.00	34.85	30.90	34.85	31.99	12.89	52,510
10/11/2018	-1.40 / -4.12%	33.80	33.80	31.65	32.60	32.20	12.06	68,500
10/10/2018	-0.05 / -0.15%	34.05	34.20	34.00	34.00	34.12	12.58	37,460
10/9/2018	-0.85 / -2.44%	34.90	35.20	34.05	34.05	34.50	12.60	47,740
10/8/2018	-0.90 / -2.51%	34.60	35.90	34.60	34.90	35.30	12.91	217,660
10/5/2018	-0.20 / -0.56%	36.00	36.00	35.25	35.80	35.60	13.24	16,490
10/4/2018	0.00 / 0.00%	35.95	36.50	35.50	36.00	36.11	13.32	26,090
10/3/2018	+0.80 / +2.27%	35.20	36.00	34.85	36.00	35.42	13.32	99,450
10/2/2018	-1.55 / -4.22%	36.75	36.75	35.20	35.20	35.80	13.02	103,320
10/1/2018	0.00 / 0.00%	36.75	36.75	36.05	36.75	36.55	13.60	61,370
9/28/2018	-0.05 / -0.14%	37.10	37.10	36.05	36.75	36.45	13.60	26,780
9/27/2018	-0.05 / -0.14%	37.50	37.50	36.50	36.80	36.80	13.61	23,370

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%