Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2018	-0.30 / -0.72%	42.00	42.00	41.00	41.20	41.17	15.24	25,380
3/28/2018	-0.30 / -0.72%	41.80	41.80	41.00	41.50	41.36	15.35	12,300
3/27/2018	-0.15 / -0.36%	42.00	42.50	41.25	41.80	41.68	15.46	24,760
3/26/2018	+0.05 / +0.12%	41.90	42.00	41.35	41.95	41.94	15.52	37,220
3/23/2018	-0.25 / -0.59%	41.20	42.15	41.20	41.90	41.57	15.50	64,440
3/22/2018	+0.45 / +1.08%	42.00	43.00	41.20	42.15	42.08	15.59	70,130
3/21/2018	-1.05 / -2.46%	42.75	42.75	41.70	41.70	42.02	15.43	92,400
3/20/2018	-0.65 / -1.50%	43.00	43.50	42.75	42.75	43.10	15.82	50,880
3/19/2018	-0.60 / -1.36%	44.00	44.00	43.00	43.40	43.15	16.06	80,410
3/16/2018	-0.40 / -0.90%	45.00	45.00	43.80	44.00	44.18	16.28	56,570
3/15/2018	+1.90 / +4.47%	42.50	44.40	42.50	44.40	43.42	16.43	123,920
3/14/2018	-0.50 / -1.16%	43.00	43.00	42.50	42.50	42.75	15.72	39,530
3/13/2018	+0.40 / +0.94%	42.60	43.00	42.00	43.00	42.47	15.91	30,610
3/12/2018	-0.20 / -0.47%	42.80	43.20	42.50	42.60	42.85	15.76	37,390
3/9/2018	0.00 / 0.00%	42.80	43.20	42.10	42.80	42.66	15.83	61,370
3/8/2018	+0.50 / +1.18%	42.30	42.90	42.30	42.80	42.44	15.83	88,190
3/7/2018	0.00 / 0.00%	42.60	43.00	41.60	42.30	42.31	15.65	56,330
3/6/2018	+0.70 / +1.68%	41.50	42.80	41.00	42.30	42.09	15.65	99,980
3/5/2018	-1.10 / -2.58%	42.80	42.80	41.60	41.60	42.04	15.39	125,340
3/2/2018	-0.30 / -0.70%	41.80	43.50	41.80	42.70	42.53	15.80	85,080
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

<<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%