Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2017	+0.20 / +0.65%	30.95	31.50	30.70	31.00	31.02	11.47	239,490
5/16/2017	+0.90 / +3.01%	30.50	31.00	29.90	30.80	30.54	11.39	224,460
5/15/2017	+0.25 / +0.84%	30.00	30.30	29.40	29.90	29.71	11.06	101,120
5/12/2017	+0.55 / +1.89%	29.40	30.20	29.40	29.65	29.83	10.97	91,570
5/11/2017	-0.20 / -0.68%	29.30	29.50	29.00	29.10	29.23	10.77	32,940
5/10/2017	-0.70 / -2.33%	29.60	29.90	29.30	29.30	29.48	10.84	52,450
5/9/2017	+1.20 / +4.17%	28.80	30.00	28.70	30.00	29.30	11.10	87,820
5/8/2017	0.00 / 0.00%	28.90	28.90	28.65	28.80	28.74	10.65	40,840
5/5/2017	-0.15 / -0.52%	28.95	28.95	28.50	28.80	28.70	10.65	41,600
5/4/2017	+0.45 / +1.58%	28.40	29.00	28.35	28.95	28.71	10.71	58,870
5/3/2017	-0.40 / -1.38%	28.80	28.80	28.50	28.50	28.59	10.54	52,810
4/28/2017	+0.05 / +0.17%	28.85	29.35	28.65	28.90	28.84	10.69	174,880
4/27/2017	-0.35 / -1.20%	29.00	29.20	28.75	28.85	28.92	10.67	42,390
4/26/2017	+0.50 / +1.74%	28.70	29.20	28.70	29.20	28.93	10.80	35,880
4/25/2017	0.00 / 0.00%	28.70	29.40	28.70	28.70	29.00	10.62	146,030
4/24/2017	-1.65 / -5.44%	30.10	30.20	28.70	28.70	29.34	10.62	132,770
4/21/2017	-0.65 / -2.10%	30.70	31.20	30.35	30.35	30.74	11.23	89,880
4/20/2017	-0.70 / -2.21%	31.70	31.70	30.80	31.00	31.11	11.47	82,930
4/19/2017	+2.05 / +6.91%	29.70	31.70	29.70	31.70	30.94	11.73	411,620
4/18/2017	+0.35 / +1.19%	29.30	29.65	29.00	29.65	29.33	10.97	37,880
4/17/2017	0.00 / 0.00%	29.30	29.90	29.30	29.30	29.58	10.84	138,450
4/14/2017	0.00 / 0.00%	29.00	29.30	28.90	29.30	29.05	10.84	120,930
4/13/2017	-0.10 / -0.34%	29.40	29.60	28.90	29.30	29.25	10.84	16,720
4/12/2017	+0.10 / +0.34%	29.20	29.40	28.70	29.40	28.99	10.88	34,810
4/11/2017	+0.10 / +0.34%	29.20	29.50	29.00	29.30	29.05	10.84	14,560
4/10/2017	-0.20 / -0.68%	29.40	29.50	29.20	29.20	29.35	10.80	62,110
4/7/2017	-0.10 / -0.34%	29.50	29.65	29.40	29.40	29.47	10.88	27,960
4/5/2017	+0.50 / +1.72%	28.80	29.60	28.80	29.50	29.19	10.91	61,010
4/4/2017	0.00 / 0.00%	29.10	29.10	28.70	29.00	28.99	10.73	89,500
4/3/2017	+0.35 / +1.22%	28.60	29.20	28.60	29.00	28.70	10.73	116,110

<<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	707,300	8.51	0.12%
ABS	181,200	3.95	1.02%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BMP	268,600	123.60	3.87%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%