Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2016	+0.05 / +0.19%	26.30	26.60	26.00	26.35	26.40	9.75	83,820
12/2/2016	-0.20 / -0.75%	26.30	26.40	26.20	26.30	26.31	9.73	68,790
12/1/2016	0.00 / 0.00%	26.50	26.60	26.20	26.50	26.48	9.80	35,270
11/30/2016	-0.30 / -1.12%	26.95	26.95	26.20	26.50	26.39	9.80	122,480
11/29/2016	-0.15 / -0.56%	26.95	26.95	26.45	26.80	26.53	9.92	64,650
11/28/2016	-0.20 / -0.74%	27.40	27.40	26.50	26.95	26.77	9.97	103,800
11/25/2016	-0.20 / -0.73%	27.30	27.35	27.10	27.15	27.24	10.04	80,070
11/24/2016	-0.25 / -0.91%	27.50	27.60	27.30	27.35	27.40	10.12	53,730
11/23/2016	+0.20 / +0.73%	27.40	27.70	27.35	27.60	27.58	10.21	61,170
11/22/2016	-0.05 / -0.18%	27.30	27.50	27.30	27.40	27.42	10.14	58,610
11/21/2016	+0.45 / +1.67%	27.20	27.50	27.10	27.45	27.34	10.16	106,980
11/18/2016	-0.40 / -1.46%	27.35	27.50	27.00	27.00	27.20	9.99	107,630
11/17/2016	-0.25 / -0.90%	27.75	27.75	27.35	27.40	27.51	10.14	61,500
11/16/2016	-0.15 / -0.54%	27.95	27.95	27.65	27.65	27.72	10.23	79,360
11/15/2016	+0.15 / +0.54%	27.80	28.00	27.60	27.80	27.76	10.28	95,470
11/14/2016	+0.40 / +1.47%	27.20	27.90	27.10	27.65	27.53	10.23	209,960
11/11/2016	+0.05 / +0.18%	27.40	27.40	27.20	27.25	27.22	10.08	91,350
11/10/2016	+0.40 / +1.49%	27.00	27.50	26.70	27.20	27.02	10.06	188,820
11/9/2016	-0.05 / -0.19%	26.85	26.85	25.60	26.80	26.21	9.92	232,700
11/8/2016	-0.05 / -0.19%	27.10	27.10	26.70	26.85	26.82	9.93	43,170
11/7/2016	+0.90 / +3.46%	26.00	27.25	26.00	26.90	26.85	9.95	128,700
11/4/2016	-0.20 / -0.76%	26.20	26.40	26.00	26.00	26.15	9.62	202,430
11/3/2016	-1.10 / -4.03%	27.30	27.30	26.20	26.20	26.67	9.69	208,550
11/2/2016	-0.80 / -2.85%	27.15	27.70	27.15	27.30	27.45	10.10	113,920
11/1/2016	-0.10 / -0.35%	28.20	28.30	28.00	28.10	28.13	10.40	267,200
10/31/2016	-0.60 / -2.08%	28.80	28.80	28.10	28.20	28.33	10.43	92,360
10/28/2016	+0.45 / +1.59%	28.25	29.20	28.25	28.80	28.85	10.65	155,140
10/27/2016	+0.25 / +0.89%	28.10	28.55	27.90	28.35	28.19	10.49	117,950
10/26/2016	-0.10 / -0.35%	28.20	28.40	27.70	28.10	28.04	10.40	113,680
10/25/2016	+0.20 / +0.71%	28.00	28.50	27.40	28.20	27.95	10.43	208,750

<<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	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%