Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2015	+0.30 / +1.60%	18.90	19.10	18.90	19.10	18.94	7.07	14,820
5/26/2015	-1.30 / -6.47%	19.70	19.70	18.80	18.80	19.21	6.96	11,610
5/25/2015	0.00 / 0.00%	20.10	20.60	20.00	20.10	20.24	7.44	30,540
5/22/2015	+0.10 / +0.50%	20.10	20.20	20.10	20.10	20.13	7.44	56,540
5/21/2015	0.00 / 0.00%	20.00	20.00	19.50	20.00	19.70	7.40	6,600
5/20/2015	+0.40 / +2.04%	19.60	20.00	19.60	20.00	19.79	7.40	13,140
5/19/2015	+0.10 / +0.51%	19.50	19.60	19.00	19.60	19.39	7.25	7,530
5/18/2015	+0.10 / +0.52%	19.70	19.70	19.30	19.50	19.50	7.21	32,200
5/15/2015	-0.10 / -0.51%	19.20	19.50	18.70	19.40	18.94	7.18	2,270
5/14/2015	0.00 / 0.00%	19.50	19.50	19.50	19.50	19.50	7.21	6,050
5/13/2015	-0.20 / -1.02%	19.50	19.50	19.50	19.50	19.50	7.21	210
5/12/2015	+0.30 / +1.55%	19.20	19.80	19.20	19.70	19.42	7.29	11,330
5/11/2015	+0.10 / +0.52%	19.40	19.40	19.40	19.40	19.40	7.18	100
5/8/2015	-0.20 / -1.03%	19.50	20.40	19.30	19.30	19.87	7.14	11,930
5/7/2015	+0.10 / +0.52%	19.90	19.90	19.50	19.50	19.54	7.21	90
5/6/2015	-0.10 / -0.51%	19.40	19.40	19.40	19.40	19.40	7.18	100
5/5/2015	-0.20 / -1.02%	18.70	19.50	18.50	19.50	18.66	7.21	22,510
5/4/2015	-0.30 / -1.50%	19.50	19.70	19.00	19.70	19.45	7.29	7,970
4/27/2015	+0.70 / +3.63%	19.80	20.00	19.40	20.00	19.51	7.40	3,280
4/24/2015	+0.30 / +1.58%	19.20	19.30	19.10	19.30	19.30	7.14	6,840
4/23/2015	-0.40 / -2.06%	19.40	20.20	19.00	19.00	19.40	7.03	10,110
4/22/2015	+0.40 / +2.11%	19.00	19.40	19.00	19.40	19.20	7.18	110
4/21/2015	0.00 / 0.00%	19.10	19.10	19.00	19.00	19.02	7.03	10,830
4/20/2015	-0.70 / -3.55%	19.70	19.70	19.00	19.00	19.05	7.03	12,860
4/17/2015	+0.30 / +1.55%	19.90	19.90	19.10	19.70	19.65	7.29	170
4/16/2015	+0.40 / +2.11%	19.00	19.40	18.90	19.40	18.98	7.18	35,560
4/15/2015	-0.50 / -2.56%	19.50	19.50	19.00	19.00	19.23	7.03	2,600
4/14/2015	+1.00 / +5.41%	18.40	19.50	18.10	19.50	18.95	7.21	115,140
4/13/2015	-0.50 / -2.63%	18.80	18.80	18.50	18.50	18.57	6.84	3,500
4/10/2015	+0.20 / +1.06%	19.10	19.10	18.80	19.00	19.00	7.03	1,030

<<Previous 17 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	2,222,700	8.16	-1.69%
ABS	181,300	3.79	-2.57%
APC	0	6.60	0.00%
APH	424,900	6.28	0.00%
APP	13,200	8.50	1.19%
BMP	178,400	121.00	-2.02%
BRC	15,600	13.85	1.09%
BRR	8,800	18.20	0.00%