Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2017	-0.10 / -0.34%	29.20	29.20	28.60	29.10	28.79	10.77	9,240
3/14/2017	+0.20 / +0.69%	28.80	29.20	28.70	29.20	28.90	10.80	35,120
3/13/2017	+0.20 / +0.69%	28.80	29.10	28.60	29.00	28.88	10.73	43,110
3/10/2017	-0.10 / -0.35%	28.70	29.20	28.70	28.80	28.88	10.65	34,690
3/9/2017	-0.30 / -1.03%	29.30	29.50	28.90	28.90	29.17	10.69	23,310
3/8/2017	+0.25 / +0.86%	29.00	29.40	28.70	29.20	29.09	10.80	37,670
3/7/2017	0.00 / 0.00%	28.90	29.00	28.70	28.95	28.92	10.71	159,700
3/6/2017	+0.30 / +1.05%	28.50	29.00	28.50	28.95	28.62	10.71	77,710
3/3/2017	-0.55 / -1.88%	29.10	29.10	28.60	28.65	28.79	10.60	49,840
3/2/2017	-0.05 / -0.17%	29.05	29.20	28.90	29.20	29.00	10.80	42,030
3/1/2017	-0.05 / -0.17%	29.30	29.30	28.85	29.25	29.01	10.82	76,120
2/28/2017	-0.60 / -2.01%	29.60	29.60	29.30	29.30	29.41	10.84	128,990
2/27/2017	0.00 / 0.00%	29.90	29.90	29.30	29.90	29.57	11.06	76,340
2/24/2017	-0.10 / -0.33%	29.60	30.00	29.60	29.90	29.74	11.06	81,720
2/23/2017	0.00 / 0.00%	30.10	30.50	29.55	30.00	29.95	11.10	89,360
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

<<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%