Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2018	-0.30 / -0.77%	39.00	39.00	38.05	38.70	38.32	14.32	73,060
4/18/2018	+1.00 / +2.63%	38.40	39.20	38.10	39.00	38.45	14.43	60,100
4/17/2018	-0.80 / -2.06%	38.80	38.90	38.00	38.00	38.58	14.06	54,330
4/16/2018	-0.20 / -0.51%	38.20	39.00	38.05	38.80	38.44	14.35	67,840
4/13/2018	-0.20 / -0.51%	39.45	39.45	38.50	39.00	39.09	14.43	66,700
4/12/2018	-0.10 / -0.25%	39.00	39.20	38.50	39.20	38.98	14.50	81,020
4/11/2018	+0.25 / +0.64%	39.20	39.60	39.00	39.30	39.30	14.54	78,160
4/10/2018	-1.35 / -3.34%	40.40	40.40	39.05	39.05	39.78	14.45	98,690
4/9/2018	0.00 / 0.00%	40.40	40.95	40.40	40.40	40.76	14.95	82,450
4/6/2018	-0.10 / -0.25%	40.70	41.30	40.10	40.40	40.68	14.95	75,360
4/5/2018	+0.80 / +2.02%	39.50	40.50	39.00	40.50	39.78	14.98	86,300
4/4/2018	+0.10 / +0.25%	39.90	40.00	39.40	39.70	39.61	14.69	89,710
4/3/2018	-0.75 / -1.86%	40.35	40.50	39.00	39.60	39.91	14.65	136,570
4/2/2018	+0.25 / +0.62%	40.10	40.95	40.10	40.35	40.36	14.93	81,970
3/30/2018	-1.10 / -2.67%	40.90	41.40	40.00	40.10	40.60	14.84	125,280
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

<<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%