Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2021	+0.60 / +1.97%	30.40	31.00	29.90	31.00	30.48	11.47	153,400
3/26/2021	-0.60 / -1.94%	31.00	31.00	29.00	30.40	30.04	11.25	248,300
3/25/2021	0.00 / 0.00%	31.30	31.50	30.70	31.00	31.00	11.47	186,900
3/24/2021	-1.60 / -4.91%	32.80	32.85	30.40	31.00	32.60	11.47	286,000
3/23/2021	-0.10 / -0.31%	32.50	33.25	32.20	32.60	32.71	12.06	455,700
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

<<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%