Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2017	0.00 / 0.00%	39.15	39.20	38.00	39.00	38.51	14.43	129,420
12/19/2017	-1.50 / -3.70%	40.50	40.50	39.00	39.00	39.58	14.43	68,600
12/18/2017	+0.30 / +0.75%	40.20	41.00	40.00	40.50	40.51	14.98	72,010
12/15/2017	+0.50 / +1.26%	40.30	40.75	39.80	40.20	40.16	14.87	154,540
12/14/2017	+1.80 / +4.75%	38.00	39.80	37.50	39.70	39.14	14.69	168,280
12/13/2017	+0.05 / +0.13%	37.50	38.00	37.50	37.90	37.76	14.02	49,470
12/12/2017	-0.15 / -0.39%	38.00	38.40	36.20	37.85	37.33	14.00	66,110
12/11/2017	+1.80 / +4.97%	35.50	38.50	35.50	38.00	37.57	14.06	188,560
12/8/2017	-0.10 / -0.28%	36.70	36.70	35.85	36.20	36.16	13.39	125,750
12/7/2017	+1.20 / +3.42%	35.10	36.80	35.10	36.30	36.12	13.43	173,070
12/6/2017	+0.80 / +2.33%	35.00	35.10	34.30	35.10	34.73	12.99	76,100
12/5/2017	+0.50 / +1.48%	33.60	35.30	33.60	34.30	34.60	12.69	117,270
12/4/2017	-0.10 / -0.29%	33.55	34.50	33.55	33.80	33.82	12.50	17,830
12/1/2017	0.00 / 0.00%	33.85	34.50	33.55	33.90	33.92	12.54	5,720
11/30/2017	0.00 / 0.00%	33.60	34.00	33.50	33.90	33.62	12.54	32,450
11/29/2017	0.00 / 0.00%	34.00	34.00	33.50	33.90	33.84	12.54	43,780
11/28/2017	-0.10 / -0.29%	34.00	34.00	33.50	33.90	33.77	12.54	49,060
11/27/2017	0.00 / 0.00%	34.00	34.50	34.00	34.00	34.08	12.58	32,150
11/24/2017	+0.20 / +0.59%	34.30	34.40	33.80	34.00	34.00	12.58	55,550
11/23/2017	-0.70 / -2.03%	34.50	34.50	33.80	33.80	33.91	12.50	29,800
11/22/2017	+0.10 / +0.29%	34.20	34.50	33.90	34.50	34.17	12.76	23,570
11/21/2017	-0.30 / -0.86%	33.60	34.70	33.60	34.40	34.29	12.73	26,740
11/20/2017	-0.20 / -0.57%	34.20	34.90	34.00	34.70	34.41	12.84	12,090
11/17/2017	0.00 / 0.00%	34.70	35.00	34.40	34.90	34.79	12.91	3,650
11/16/2017	+0.60 / +1.75%	34.80	34.90	34.40	34.90	34.79	12.91	19,400
11/15/2017	-0.70 / -2.00%	34.30	34.90	34.30	34.30	34.50	12.69	11,970
11/14/2017	+0.20 / +0.57%	35.10	35.10	34.50	35.00	34.97	12.95	28,910
11/13/2017	-0.20 / -0.57%	34.10	34.90	34.10	34.80	34.67	12.87	13,500
11/10/2017	+0.10 / +0.29%	34.50	35.00	34.10	35.00	34.71	12.95	14,810
11/9/2017	-0.10 / -0.29%	34.60	35.00	33.60	34.90	34.16	12.91	13,700

<<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	129,000	8.56	0.71%
ABS	2,100	3.94	0.77%
APC	0	6.60	0.00%
APH	10,600	6.45	0.94%
APP	0	7.60	0.00%
BMP	3,800	119.70	0.59%
BRC	12,800	13.80	-2.13%
BRR	0	18.10	0.00%