Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2021	-0.10 / -0.30%	32.70	33.00	32.10	32.70	32.58	12.10	239,600
3/19/2021	-0.30 / -0.91%	33.10	33.10	32.45	32.80	32.63	12.13	125,800
3/18/2021	0.00 / 0.00%	33.65	33.65	32.70	33.10	32.98	12.25	231,400
3/17/2021	+0.80 / +2.48%	32.70	33.50	32.00	33.10	32.81	12.25	405,500
3/16/2021	-0.60 / -1.82%	32.80	32.85	31.80	32.30	32.18	11.95	522,800
3/15/2021	+0.50 / +1.54%	32.75	32.90	32.10	32.90	32.40	12.17	255,200
3/12/2021	-0.30 / -0.92%	32.30	32.90	32.10	32.40	32.41	11.99	289,500
3/11/2021	-0.30 / -0.91%	33.00	33.10	32.10	32.70	32.61	12.10	261,200
3/10/2021	0.00 / 0.00%	33.10	33.10	32.15	33.00	32.57	12.21	176,000
3/9/2021	+0.70 / +2.17%	32.50	33.80	31.80	33.00	33.00	12.21	441,600
3/8/2021	+2.10 / +6.95%	30.20	32.30	30.20	32.30	31.92	11.95	911,000
3/5/2021	+0.05 / +0.17%	30.00	30.20	29.65	30.20	29.86	11.17	189,600
3/4/2021	-0.55 / -1.79%	30.70	30.70	30.00	30.15	30.36	11.15	177,400
3/3/2021	+0.80 / +2.68%	29.90	31.00	29.85	30.70	30.44	11.36	300,100
3/2/2021	-0.10 / -0.33%	30.00	30.30	29.70	29.90	30.00	11.06	115,900
3/1/2021	+0.60 / +2.04%	29.40	30.50	29.40	30.00	29.94	11.10	155,700
2/26/2021	0.00 / 0.00%	29.60	29.60	29.10	29.40	29.39	10.88	100,100
2/25/2021	0.00 / 0.00%	29.45	29.50	29.00	29.40	29.25	10.88	76,900
2/24/2021	-0.30 / -1.01%	29.70	29.90	29.10	29.40	29.53	10.88	200,500
2/23/2021	0.00 / 0.00%	29.60	29.70	29.20	29.70	29.47	10.99	221,500
2/22/2021	-0.20 / -0.67%	29.90	29.90	29.50	29.70	29.66	10.99	243,300
2/19/2021	0.00 / 0.00%	29.80	30.10	29.60	29.90	29.87	11.06	178,200
2/18/2021	+0.90 / +3.10%	29.40	30.50	29.30	29.90	29.90	11.06	317,100
2/17/2021	+0.80 / +2.84%	28.20	29.00	28.10	29.00	28.47	10.73	99,100
2/9/2021	+0.30 / +1.08%	27.90	28.50	27.80	28.20	28.11	10.43	49,800
2/8/2021	-0.70 / -2.45%	28.60	28.85	27.85	27.90	28.33	10.32	112,900
2/5/2021	+0.75 / +2.69%	27.85	28.60	27.80	28.60	28.27	10.58	71,200
2/4/2021	0.00 / 0.00%	27.50	27.90	27.50	27.85	27.67	10.30	96,800
2/3/2021	+0.75 / +2.77%	27.10	27.90	27.10	27.85	27.36	10.30	108,300
2/2/2021	+0.25 / +0.93%	26.85	27.45	26.45	27.10	26.69	10.03	136,600

<<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	1,852,300	8.57	2.51%
ABS	209,900	3.92	1.55%
APC	900	6.70	1.52%
APH	411,000	6.45	1.74%
APP	0	7.90	0.00%
BMP	92,100	117.60	-1.59%
BRC	13,000	14.10	0.00%
BRR	1,100	18.00	0.00%