Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/4/2017	-0.40 / -1.43%	28.00	28.10	27.60	27.60	27.78	10.21	36,250
1/3/2017	+0.40 / +1.45%	27.95	28.00	27.30	28.00	27.73	10.36	25,860
12/30/2016	0.00 / 0.00%	28.15	28.15	27.40	27.60	27.50	10.21	10,290
12/29/2016	+0.10 / +0.36%	27.50	28.10	27.50	27.60	27.80	10.21	20,790
12/28/2016	-0.60 / -2.14%	28.10	28.15	27.50	27.50	27.67	10.17	87,380
12/27/2016	0.00 / 0.00%	28.10	28.30	27.50	28.10	28.00	10.40	77,680
12/26/2016	-0.30 / -1.06%	28.70	28.70	27.90	28.10	28.12	10.40	79,730
12/23/2016	+0.30 / +1.07%	28.10	28.70	28.05	28.40	28.28	10.51	84,660
12/22/2016	+0.10 / +0.36%	28.20	28.50	27.80	28.10	28.25	10.40	146,370
12/21/2016	0.00 / 0.00%	28.00	28.30	27.90	28.00	28.01	10.36	53,010
12/20/2016	-0.20 / -0.71%	28.20	28.50	27.80	28.00	28.13	10.36	76,230
12/19/2016	+1.40 / +5.22%	27.00	28.20	27.00	28.20	27.77	10.43	238,050

<<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%