Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2019	-0.25 / -0.80%	31.40	32.25	30.95	31.00	31.53	11.47	211,440
3/13/2019	+2.00 / +6.84%	29.25	31.25	29.20	31.25	30.53	11.56	428,690
3/12/2019	+0.15 / +0.52%	29.10	29.25	29.00	29.25	29.09	10.82	25,300
3/11/2019	-0.10 / -0.34%	28.90	29.15	28.75	29.10	28.91	10.77	34,210
3/8/2019	+0.05 / +0.17%	29.15	29.25	28.90	29.20	29.10	10.80	38,560
3/7/2019	-0.20 / -0.68%	29.35	29.35	28.70	29.15	29.07	10.78	67,660
3/6/2019	+0.45 / +1.56%	29.00	29.35	28.90	29.35	29.14	10.86	39,700
3/5/2019	+0.05 / +0.17%	29.00	29.45	28.85	28.90	29.10	10.69	47,430
3/4/2019	+0.45 / +1.58%	29.80	29.80	28.40	28.85	28.93	10.67	44,760
3/1/2019	+0.10 / +0.35%	28.35	28.70	28.20	28.40	28.32	10.51	47,920
2/28/2019	-0.40 / -1.39%	28.75	28.75	28.20	28.30	28.37	10.47	56,330
2/27/2019	+0.20 / +0.70%	28.50	28.75	28.35	28.70	28.57	10.62	23,070
2/26/2019	-0.25 / -0.87%	28.80	28.80	28.50	28.50	28.60	10.54	57,410
2/25/2019	+0.15 / +0.52%	28.60	28.80	28.60	28.75	28.78	10.64	47,910
2/22/2019	-0.55 / -1.89%	29.00	29.00	28.55	28.60	28.73	10.58	107,140
2/21/2019	-0.45 / -1.52%	29.60	29.60	29.00	29.15	29.09	10.78	134,050
2/20/2019	-0.40 / -1.33%	30.00	30.20	29.60	29.60	29.93	10.95	38,830
2/19/2019	+0.30 / +1.01%	29.70	30.20	29.70	30.00	30.07	11.10	94,960
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

<<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%