Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2019	+0.10 / +0.34%	29.75	29.90	29.50	29.85	29.68	11.04	22,910
5/15/2019	+0.15 / +0.51%	29.60	30.00	29.50	29.75	29.68	11.01	19,780
5/14/2019	+0.30 / +1.02%	29.30	29.65	29.20	29.60	29.41	10.95	32,270
5/13/2019	+0.10 / +0.34%	29.50	29.50	29.20	29.30	29.29	10.84	52,550
5/10/2019	+0.30 / +1.04%	29.00	29.60	29.00	29.20	29.33	10.80	61,240
5/9/2019	0.00 / 0.00%	28.90	29.00	28.70	28.90	28.80	10.69	22,810
5/8/2019	0.00 / 0.00%	28.75	28.90	28.15	28.90	28.52	10.69	93,870
5/7/2019	+0.30 / +1.05%	29.00	29.00	28.00	28.90	28.25	10.69	113,390
5/6/2019	-0.40 / -1.38%	29.00	29.60	28.55	28.60	28.74	10.58	57,690
5/3/2019	-0.20 / -0.68%	29.90	29.90	29.00	29.00	29.12	10.73	26,820
5/2/2019	-0.20 / -0.68%	29.40	29.40	29.05	29.20	29.23	10.80	44,680
4/26/2019	0.00 / 0.00%	29.50	30.00	29.40	29.40	29.67	10.88	11,930
4/25/2019	-0.60 / -2.00%	30.00	30.00	29.30	29.40	29.57	10.88	25,330
4/24/2019	-1.45 / -4.61%	30.00	30.75	29.25	30.00	29.82	11.10	22,570
4/23/2019	+2.05 / +6.97%	29.00	31.45	29.00	31.45	29.91	11.64	79,170
4/22/2019	-0.30 / -1.01%	29.80	29.80	29.00	29.40	29.22	10.88	70,840
4/19/2019	+0.20 / +0.68%	29.50	30.00	29.35	29.70	29.52	10.99	21,610
4/18/2019	0.00 / 0.00%	29.50	30.50	29.15	29.50	29.39	10.91	47,940
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

<<Previous 30 days Next 30 days>>

CSV News

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
09/08	CSV: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAA	1,273,700	8.50	-0.12%
ABS	251,000	3.83	0.26%
APC	10,900	6.60	0.00%
APH	672,600	6.53	3.00%
APP	400	7.80	2.63%
BMP	194,300	133.00	0.76%
BRC	12,400	13.85	0.00%
BRR	0	18.00	0.00%