Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2019	+0.60 / +2.06%	29.25	29.70	29.20	29.70	29.44	10.99	44,470
2/15/2019	0.00 / 0.00%	29.10	29.90	28.90	29.10	29.06	10.77	94,110
2/14/2019	+0.10 / +0.34%	29.00	29.80	28.90	29.10	29.03	10.77	214,470
2/13/2019	-0.10 / -0.34%	29.00	29.00	28.80	29.00	28.94	10.73	38,040
2/12/2019	-0.10 / -0.34%	29.10	29.30	29.00	29.10	29.06	10.77	155,210
2/11/2019	-0.80 / -2.67%	30.00	30.00	29.00	29.20	29.09	10.80	83,640
2/1/2019	+1.00 / +3.45%	28.85	30.00	28.40	30.00	29.05	11.10	19,450
1/31/2019	0.00 / 0.00%	29.00	29.45	28.50	29.00	28.96	10.73	30,590
1/30/2019	0.00 / 0.00%	28.75	29.00	28.50	29.00	28.65	10.73	21,290
1/29/2019	+0.10 / +0.35%	28.90	29.00	28.50	29.00	28.61	10.73	11,500
1/28/2019	+0.30 / +1.05%	29.00	29.00	28.20	28.90	28.35	10.69	17,530
1/25/2019	0.00 / 0.00%	28.95	28.95	28.35	28.60	28.45	10.58	20,420
1/24/2019	-0.05 / -0.17%	28.65	29.00	28.50	28.60	28.55	10.58	8,020
1/23/2019	+0.35 / +1.24%	28.20	28.85	28.20	28.65	28.29	10.60	12,090
1/22/2019	-0.70 / -2.41%	28.90	28.90	28.30	28.30	28.47	10.47	75,690
1/21/2019	-0.20 / -0.68%	28.70	29.20	28.40	29.00	28.70	10.73	59,760
1/18/2019	-0.10 / -0.34%	28.85	29.30	28.60	29.20	28.74	10.80	16,490
1/17/2019	+0.20 / +0.69%	29.35	29.35	28.85	29.30	29.15	10.84	6,210
1/16/2019	-0.90 / -3.00%	29.90	30.00	29.10	29.10	29.74	10.77	25,450
1/15/2019	-0.25 / -0.83%	30.00	30.25	29.70	30.00	30.05	11.10	17,470
1/14/2019	+0.05 / +0.17%	30.20	30.25	30.00	30.25	30.12	11.19	26,490
1/11/2019	+0.50 / +1.68%	30.00	30.20	29.50	30.20	29.80	11.17	51,310
1/10/2019	+0.30 / +1.02%	29.05	29.70	29.05	29.70	29.55	10.99	30,080
1/9/2019	+0.90 / +3.16%	28.50	29.50	28.50	29.40	29.14	10.88	28,690
1/8/2019	+0.20 / +0.71%	28.30	28.95	28.30	28.50	28.35	10.54	16,400
1/7/2019	+0.30 / +1.07%	28.00	28.40	27.60	28.30	28.02	10.47	76,240
1/4/2019	0.00 / 0.00%	28.00	28.00	27.50	28.00	27.75	10.36	22,380
1/3/2019	0.00 / 0.00%	28.00	28.20	27.40	28.00	27.71	10.36	17,610
1/2/2019	+0.05 / +0.18%	28.00	28.50	28.00	28.00	28.17	10.36	27,120
12/28/2018	0.00 / 0.00%	28.00	28.25	27.90	27.95	27.98	10.34	7,470

<<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	1,273,700	8.50	-0.12%
ABS	251,000	3.83	0.26%
APC	10,900	6.60	0.00%
APH	672,600	6.53	3.00%
APP	400	7.80	2.63%
BMP	194,300	133.00	0.76%
BRC	12,400	13.85	0.00%
BRR	0	18.00	0.00%