Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/17/2017	-0.80 / -2.20%	34.80	36.40	34.80	35.50	35.27	13.13	2,240
10/16/2017	+0.20 / +0.55%	36.80	36.80	36.10	36.30	36.19	13.43	1,050
10/13/2017	-0.10 / -0.28%	36.20	36.50	35.30	36.10	35.73	13.36	10,440
10/12/2017	+0.10 / +0.28%	35.50	36.20	35.50	36.20	35.73	13.39	18,530
10/11/2017	0.00 / 0.00%	36.60	36.60	35.70	36.10	35.70	13.36	6,050
10/10/2017	+0.10 / +0.28%	36.00	36.20	35.50	36.10	35.64	13.36	18,930
10/9/2017	+0.05 / +0.14%	35.80	36.00	35.75	36.00	35.91	13.32	17,210
10/6/2017	+0.55 / +1.55%	35.40	36.00	35.10	35.95	35.64	13.30	3,620
10/5/2017	0.00 / 0.00%	37.00	37.00	35.00	35.40	35.29	13.10	17,340
10/4/2017	-0.40 / -1.12%	35.10	35.70	35.10	35.40	35.30	13.10	11,870
10/3/2017	-0.20 / -0.56%	36.10	36.40	35.00	35.80	35.81	13.24	10,890
10/2/2017	-0.40 / -1.10%	36.00	36.40	35.90	36.00	35.93	13.32	5,510
9/29/2017	-0.05 / -0.14%	36.45	36.50	35.90	36.40	36.23	13.47	18,770
9/28/2017	0.00 / 0.00%	36.45	36.90	36.45	36.45	36.58	13.49	31,490

<<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	383,400	8.52	0.24%
ABS	124,300	3.91	0.00%
APC	0	6.60	0.00%
APH	64,100	6.40	0.16%
APP	0	7.60	0.00%
BMP	22,100	119.90	0.76%
BRC	27,200	13.85	-1.77%
BRR	0	18.10	0.00%