Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/27/2017	+0.80 / +2.13%	37.30	38.80	37.30	38.30	38.09	14.17	30,220
12/26/2017	+0.60 / +1.63%	37.00	37.70	37.00	37.50	37.17	13.87	28,600
12/25/2017	-0.80 / -2.12%	37.60	37.80	36.90	36.90	37.26	13.65	125,400
12/22/2017	-1.30 / -3.33%	38.50	39.00	37.55	37.70	38.22	13.95	78,330
12/21/2017	0.00 / 0.00%	39.00	39.10	38.00	39.00	38.79	14.43	27,200
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

<<Previous 30 days Next 30 days>>

CSV News

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
09/08	CSV: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAA	1,252,400	8.48	-0.24%
ABS	105,100	3.85	0.52%
APC	8,100	6.60	0.00%
APH	326,200	6.40	-1.99%
APP	11,500	8.20	5.13%
BMP	205,100	132.50	-0.38%
BRC	20,400	13.65	-1.44%
BRR	6,900	18.20	1.11%