Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2018	-0.20 / -0.52%	38.20	38.50	37.55	38.00	37.97	14.06	115,730
5/16/2018	-0.10 / -0.26%	38.30	38.30	37.50	38.20	37.95	14.13	37,440
5/15/2018	+0.50 / +1.32%	38.30	38.30	37.60	38.30	37.81	14.17	72,900
5/14/2018	-0.80 / -2.07%	38.60	38.60	37.80	37.80	38.06	13.98	38,390
5/11/2018	-0.30 / -0.77%	38.05	38.60	37.80	38.60	38.18	14.28	44,110
5/10/2018	+0.60 / +1.57%	38.60	39.00	37.60	38.90	38.36	14.39	98,530
5/9/2018	-0.10 / -0.26%	38.90	38.90	37.90	38.30	38.08	14.17	43,650
5/8/2018	+0.50 / +1.32%	38.40	38.40	37.90	38.40	38.08	14.21	52,370
5/7/2018	+0.10 / +0.26%	37.30	38.00	37.20	37.90	37.54	14.02	44,250
5/4/2018	+0.05 / +0.13%	37.80	38.00	37.55	37.80	37.74	13.98	49,550
5/3/2018	-0.15 / -0.40%	37.90	37.90	36.85	37.75	37.13	13.97	94,770
5/2/2018	-0.10 / -0.26%	38.00	38.40	37.10	37.90	37.71	14.02	54,310
4/27/2018	-0.40 / -1.04%	38.20	38.35	37.65	38.00	37.90	14.06	61,920
4/26/2018	-0.50 / -1.29%	38.80	38.80	37.70	38.40	38.19	14.21	48,410
4/24/2018	+0.70 / +1.83%	38.00	38.90	37.65	38.90	38.30	14.39	40,860
4/23/2018	-1.20 / -3.05%	40.10	40.10	38.20	38.20	38.90	14.13	72,060
4/20/2018	+0.70 / +1.81%	38.30	39.40	38.00	39.40	38.58	14.58	55,420
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

<<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%