Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/17/2019	-0.30 / -1.01%	29.75	30.00	29.50	29.50	29.71	10.91	121,360
4/16/2019	-0.90 / -2.93%	30.65	30.65	29.80	29.80	30.13	11.02	184,220
4/12/2019	-0.05 / -0.16%	31.15	31.15	30.60	30.70	30.70	11.36	66,750
4/11/2019	-0.25 / -0.81%	31.00	31.10	30.60	30.75	30.85	11.38	35,690
4/10/2019	-0.40 / -1.27%	31.25	31.40	30.80	31.00	30.95	11.47	44,550
4/9/2019	+0.15 / +0.48%	31.50	31.50	30.70	31.40	31.17	11.62	165,130
4/8/2019	-0.05 / -0.16%	31.35	31.65	31.15	31.25	31.42	11.56	151,550
4/5/2019	-0.20 / -0.63%	31.60	31.90	31.30	31.30	31.52	11.58	71,520
4/4/2019	+0.90 / +2.94%	30.70	32.00	30.70	31.50	31.47	11.65	260,000
4/3/2019	0.00 / 0.00%	30.60	30.70	30.50	30.60	30.58	11.32	90,360
4/2/2019	-0.60 / -1.92%	31.20	31.50	30.50	30.60	30.93	11.32	76,990
4/1/2019	+0.50 / +1.63%	30.70	31.40	30.70	31.20	31.21	11.54	108,710
3/29/2019	-0.20 / -0.65%	30.70	30.95	30.40	30.70	30.57	11.36	77,060
3/28/2019	-0.30 / -0.96%	31.20	31.30	30.90	30.90	31.02	11.43	45,390
3/27/2019	+0.20 / +0.65%	31.00	31.25	31.00	31.20	31.12	11.54	47,940
3/26/2019	+0.15 / +0.49%	30.85	31.25	30.75	31.00	30.96	11.47	150,340
3/25/2019	-0.80 / -2.53%	31.45	31.60	30.60	30.85	31.12	11.41	186,530
3/22/2019	-0.15 / -0.47%	32.10	32.10	31.35	31.65	31.59	11.71	110,650
3/21/2019	-0.50 / -1.55%	32.30	32.90	31.80	31.80	32.10	11.76	167,930
3/20/2019	+0.20 / +0.62%	32.00	33.00	31.60	32.30	32.18	11.95	235,250
3/19/2019	+1.10 / +3.55%	31.40	32.80	30.80	32.10	32.00	11.88	339,700
3/18/2019	+0.30 / +0.98%	30.70	31.75	30.50	31.00	31.25	11.47	378,350
3/15/2019	-0.30 / -0.97%	30.55	31.45	30.45	30.70	30.63	11.36	194,840
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

<<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%