Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2020	-0.05 / -0.18%	28.20	28.40	28.05	28.05	28.14	10.38	238,180
12/11/2020	+0.05 / +0.18%	28.10	28.35	27.85	28.10	28.03	10.40	229,970
12/10/2020	-0.55 / -1.92%	28.60	28.90	28.00	28.05	28.53	10.38	405,350
12/9/2020	-0.25 / -0.87%	29.00	29.10	28.60	28.60	28.76	10.58	273,840
12/8/2020	0.00 / 0.00%	28.80	29.00	28.50	28.85	28.76	10.67	206,650
12/7/2020	+0.15 / +0.52%	28.50	29.50	28.20	28.85	28.75	10.67	503,620
12/4/2020	-0.70 / -2.38%	29.40	29.60	28.70	28.70	28.92	10.62	485,470
12/3/2020	+1.10 / +3.89%	28.85	30.00	28.80	29.40	29.45	10.88	471,600
12/2/2020	+0.40 / +1.43%	27.95	28.60	27.90	28.30	28.23	10.47	881,240
12/1/2020	+0.20 / +0.72%	27.55	28.20	27.15	27.90	27.54	10.32	364,560
11/30/2020	0.00 / 0.00%	27.65	28.00	27.55	27.70	27.71	10.25	161,790
11/27/2020	+0.15 / +0.54%	27.85	27.85	27.50	27.70	27.58	10.25	109,100
11/26/2020	-0.10 / -0.36%	27.50	27.65	27.45	27.55	27.54	10.19	150,670
11/25/2020	-0.25 / -0.90%	27.90	28.40	27.65	27.65	27.96	10.23	246,630
11/24/2020	-0.30 / -1.06%	28.55	28.55	27.70	27.90	28.06	10.32	180,550
11/23/2020	+0.90 / +3.30%	27.50	28.30	27.30	28.20	27.76	10.43	435,240
11/20/2020	+0.30 / +1.11%	27.10	27.40	27.00	27.30	27.23	10.10	294,800
11/19/2020	0.00 / 0.00%	27.00	27.40	26.70	27.00	27.03	9.99	262,530
11/18/2020	0.00 / 0.00%	26.85	27.00	26.60	27.00	26.87	9.99	146,690
11/17/2020	+0.30 / +1.12%	26.70	27.10	26.50	27.00	26.75	9.99	162,430
11/16/2020	-0.35 / -1.29%	27.25	27.35	26.50	26.70	26.78	9.88	426,940
11/13/2020	+0.05 / +0.19%	27.00	27.45	27.00	27.05	27.14	10.01	190,650
11/12/2020	-0.10 / -0.37%	27.05	27.35	27.00	27.00	27.11	9.99	249,390
11/11/2020	-0.40 / -1.45%	27.50	27.70	27.05	27.10	27.27	10.03	255,830
11/10/2020	-0.10 / -0.36%	28.30	28.30	27.50	27.50	27.67	10.17	168,840
11/9/2020	+0.60 / +2.22%	27.75	27.75	27.25	27.60	27.48	10.21	92,790
11/6/2020	-0.90 / -3.23%	27.60	27.90	27.00	27.00	27.36	9.99	396,830
11/5/2020	0.00 / 0.00%	27.90	28.45	27.90	27.90	28.03	10.32	203,320
11/4/2020	-0.10 / -0.36%	28.00	28.50	27.90	27.90	28.07	10.32	193,970
11/3/2020	+0.25 / +0.90%	27.30	28.70	27.30	28.00	28.21	10.36	212,970

<<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	1,852,300	8.57	2.51%
ABS	209,900	3.92	1.55%
APC	900	6.70	1.52%
APH	411,000	6.45	1.74%
APP	0	7.90	0.00%
BMP	92,100	117.60	-1.59%
BRC	13,000	14.10	0.00%
BRR	1,100	18.00	0.00%