Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2018	-0.90 / -2.05%	43.45	44.00	43.00	43.00	43.42	15.91	157,420
2/28/2018	-0.50 / -1.13%	44.10	44.30	43.70	43.90	43.89	16.24	149,740
2/27/2018	0.00 / 0.00%	44.70	45.20	43.70	44.40	44.40	16.43	164,590
2/26/2018	+0.95 / +2.19%	43.45	46.40	42.60	44.40	44.06	16.43	205,880
2/23/2018	0.00 / 0.00%	43.90	43.90	42.50	43.45	43.11	16.07	137,170
2/22/2018	+0.80 / +1.88%	42.65	44.50	42.65	43.45	43.76	16.07	153,010
2/21/2018	+2.75 / +6.89%	39.90	42.65	39.90	42.65	41.53	15.78	335,080
2/13/2018	+0.50 / +1.27%	39.40	39.90	38.50	39.90	39.22	14.76	52,730
2/12/2018	+1.40 / +3.68%	38.50	39.40	38.00	39.40	38.47	14.58	34,080
2/9/2018	0.00 / 0.00%	37.00	38.40	37.00	38.00	37.42	14.06	35,540
2/8/2018	-0.95 / -2.44%	38.60	38.60	37.90	38.00	38.05	14.06	104,260
2/7/2018	+0.85 / +2.23%	38.80	39.40	38.20	38.95	38.78	14.41	52,290
2/6/2018	-1.40 / -3.54%	37.20	39.50	37.20	38.10	37.87	14.10	71,370
2/5/2018	-0.50 / -1.25%	40.50	41.10	39.50	39.50	40.47	14.61	183,580
2/2/2018	+0.80 / +2.04%	39.20	40.20	39.10	40.00	39.84	14.80	120,110
2/1/2018	+0.70 / +1.82%	38.50	39.80	38.50	39.20	39.16	14.50	87,360
1/31/2018	+0.30 / +0.79%	38.10	38.60	38.10	38.50	38.38	14.24	79,130
1/30/2018	-0.45 / -1.16%	38.00	38.30	38.00	38.20	38.10	14.13	36,750
1/29/2018	-0.15 / -0.39%	39.30	39.30	38.10	38.65	38.63	14.30	46,030
1/26/2018	0.00 / 0.00%	38.10	39.80	38.10	38.80	38.46	14.35	15,420
1/25/2018	+0.85 / +2.24%	38.30	40.00	38.30	38.80	38.99	14.35	74,350
1/22/2018	+0.65 / +1.74%	37.30	37.95	37.00	37.95	37.53	14.04	85,930
1/19/2018	-0.55 / -1.45%	38.00	38.10	37.30	37.30	37.83	13.80	81,470
1/18/2018	-1.15 / -2.95%	37.10	38.85	37.10	37.85	37.96	14.00	10,590
1/17/2018	0.00 / 0.00%	39.40	39.40	38.40	39.00	38.91	14.43	23,130
1/16/2018	0.00 / 0.00%	39.00	39.40	38.50	39.00	38.88	14.43	46,860
1/15/2018	+0.35 / +0.91%	38.65	39.00	38.00	39.00	38.52	14.43	71,720
1/12/2018	-0.35 / -0.90%	39.00	39.60	38.65	38.65	39.01	14.30	49,680
1/11/2018	-0.40 / -1.02%	39.80	39.80	38.95	39.00	39.17	14.43	70,640
1/10/2018	+0.70 / +1.81%	38.40	39.50	38.40	39.40	39.04	14.58	170,600

<<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%