Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2021	-0.30 / -0.64%	46.85	47.20	46.10	46.40	46.38	17.17	300,300
12/15/2021	-0.80 / -1.68%	47.50	47.80	46.65	46.70	47.10	17.28	369,100
12/14/2021	-0.70 / -1.45%	48.05	48.50	47.50	47.50	47.77	17.57	374,500
12/13/2021	+0.30 / +0.63%	47.85	49.00	47.80	48.20	48.24	17.83	254,900
12/10/2021	+0.90 / +1.91%	47.50	48.55	47.20	47.90	48.16	17.72	452,400
12/9/2021	+1.15 / +2.51%	45.50	47.00	45.20	47.00	45.92	17.39	531,400
12/8/2021	+0.25 / +0.55%	46.30	46.35	45.60	45.85	45.98	16.96	228,700
12/7/2021	+1.35 / +3.05%	44.00	45.90	44.00	45.60	44.85	16.87	404,200
12/6/2021	-3.25 / -6.84%	47.10	47.60	44.20	44.25	45.94	16.37	671,500
12/3/2021	-1.50 / -3.06%	49.20	49.50	47.30	47.50	48.27	17.57	495,800
12/2/2021	-1.50 / -2.97%	51.20	51.20	49.00	49.00	49.72	18.13	408,600
12/1/2021	+0.70 / +1.41%	49.50	50.80	48.60	50.50	50.09	18.68	377,600
11/30/2021	-0.60 / -1.19%	51.70	51.70	49.00	49.80	50.47	18.42	515,700
11/29/2021	+1.30 / +2.65%	48.40	51.50	48.20	50.40	49.89	18.65	657,000
11/26/2021	+0.20 / +0.41%	49.30	50.50	48.20	49.10	49.32	18.17	526,100
11/25/2021	+0.40 / +0.82%	48.50	49.20	47.70	48.90	48.23	18.09	431,900
11/24/2021	-0.90 / -1.82%	50.00	50.50	48.00	48.50	48.90	17.94	618,400
11/23/2021	+2.50 / +5.33%	45.45	49.40	45.45	49.40	48.07	18.28	393,000
11/22/2021	-3.10 / -6.20%	50.00	50.30	46.50	46.90	47.69	17.35	1,381,800
11/19/2021	-3.70 / -6.89%	53.70	54.00	49.95	50.00	51.58	18.50	1,711,400
11/18/2021	-1.80 / -3.24%	55.50	55.60	53.70	53.70	54.52	19.87	839,800
11/17/2021	+0.50 / +0.91%	54.80	56.80	54.60	55.50	56.02	20.53	959,200
11/16/2021	+1.40 / +2.61%	54.00	55.30	53.00	55.00	54.57	20.35	787,200
11/15/2021	+0.60 / +1.13%	53.50	55.00	52.00	53.60	53.38	19.83	1,027,000
11/12/2021	-2.30 / -4.16%	55.50	55.50	53.00	53.00	54.00	19.61	1,380,300
11/11/2021	-1.50 / -2.64%	57.50	57.90	54.90	55.30	55.80	20.46	1,250,700
11/10/2021	+0.80 / +1.43%	55.80	57.90	55.50	56.80	56.70	21.01	943,600
11/9/2021	-1.50 / -2.61%	57.50	57.60	54.10	56.00	56.22	20.72	1,376,100
11/8/2021	-0.30 / -0.52%	57.80	61.00	56.00	57.50	57.96	21.27	1,195,800
11/5/2021	+3.50 / +6.45%	54.60	58.10	53.50	57.80	56.25	21.38	1,664,700

<<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	707,300	8.51	0.12%
ABS	181,200	3.95	1.02%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BMP	268,600	123.60	3.87%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%