Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2017	-0.50 / -1.64%	30.60	30.60	30.00	30.00	30.03	11.10	69,760
2/21/2017	+0.40 / +1.33%	29.85	30.50	29.85	30.50	30.20	11.28	114,550
2/20/2017	0.00 / 0.00%	29.60	30.30	29.50	30.10	30.01	11.14	61,770
2/17/2017	-0.15 / -0.50%	30.10	30.25	29.00	30.10	29.83	11.14	116,920
2/16/2017	0.00 / 0.00%	30.10	30.80	30.10	30.25	30.38	11.19	211,670
2/15/2017	-0.15 / -0.49%	30.40	30.45	30.00	30.25	30.21	11.19	78,020
2/14/2017	+0.10 / +0.33%	30.30	30.80	30.10	30.40	30.42	11.25	191,680
2/13/2017	+0.90 / +3.06%	29.40	30.70	29.40	30.30	30.20	11.21	280,960
2/10/2017	+0.55 / +1.91%	29.00	29.40	28.60	29.40	28.90	10.88	240,560
2/9/2017	-0.25 / -0.86%	28.90	29.20	28.75	28.85	28.97	10.67	81,940
2/8/2017	+0.50 / +1.75%	28.70	29.10	28.65	29.10	28.86	10.77	73,520
2/7/2017	-0.65 / -2.22%	29.25	29.40	28.60	28.60	28.99	10.58	141,730
2/6/2017	-0.05 / -0.17%	29.40	29.50	29.00	29.25	29.05	10.82	125,320
2/3/2017	+0.55 / +1.91%	28.90	29.80	28.85	29.30	29.31	10.84	191,250
2/2/2017	+0.05 / +0.17%	28.70	28.90	28.50	28.75	28.63	10.64	12,050
1/25/2017	+0.10 / +0.35%	29.00	29.00	28.60	28.70	28.75	10.62	61,320
1/24/2017	+0.25 / +0.88%	28.35	28.80	28.35	28.60	28.54	10.58	120,860
1/23/2017	+0.25 / +0.89%	28.10	28.70	28.10	28.35	28.32	10.49	67,690
1/20/2017	0.00 / 0.00%	28.10	28.30	28.00	28.10	28.15	10.40	48,920
1/19/2017	+0.10 / +0.36%	28.20	28.50	28.10	28.10	28.23	10.40	55,040
1/18/2017	0.00 / 0.00%	28.00	28.70	27.80	28.00	28.18	10.36	93,110
1/17/2017	-0.40 / -1.41%	28.40	28.40	28.00	28.00	28.16	10.36	60,410
1/16/2017	-0.50 / -1.73%	28.70	28.90	28.40	28.40	28.59	10.51	94,300
1/13/2017	+0.50 / +1.76%	28.40	29.10	28.20	28.90	28.79	10.69	174,170
1/12/2017	-0.15 / -0.53%	28.90	28.90	28.35	28.40	28.47	10.51	47,530
1/11/2017	-0.05 / -0.17%	28.80	29.20	28.55	28.55	28.91	10.56	150,450
1/10/2017	+0.95 / +3.44%	27.65	28.70	27.50	28.60	28.31	10.58	220,450
1/9/2017	+0.15 / +0.55%	27.55	28.10	27.50	27.65	27.72	10.23	82,410
1/6/2017	-0.15 / -0.54%	27.70	27.75	27.30	27.50	27.64	10.17	101,180
1/5/2017	+0.05 / +0.18%	27.60	27.95	27.30	27.65	27.71	10.23	45,370

<<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%