Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2021	+0.50 / +1.84%	27.20	27.80	26.80	27.70	27.14	10.25	333,100
5/28/2021	+0.30 / +1.12%	26.90	27.20	26.70	27.20	26.90	10.06	152,600
5/27/2021	-0.30 / -1.10%	27.10	27.25	26.85	26.90	26.97	9.95	92,400
5/26/2021	0.00 / 0.00%	27.25	27.25	26.80	27.20	26.97	10.06	87,000
5/25/2021	0.00 / 0.00%	27.40	27.40	27.05	27.20	27.20	10.06	73,100
5/24/2021	+0.20 / +0.74%	27.20	27.50	26.90	27.20	27.35	10.06	169,400
5/21/2021	+0.25 / +0.93%	26.40	27.20	26.40	27.00	26.61	9.99	104,100
5/20/2021	-0.35 / -1.29%	26.90	27.05	26.40	26.75	27.05	9.90	225,000
5/19/2021	0.00 / 0.00%	27.15	27.15	27.00	27.10	27.08	10.03	81,800
5/18/2021	-0.55 / -1.99%	27.65	27.65	27.05	27.10	27.05	10.03	168,300
5/17/2021	+0.35 / +1.28%	27.50	27.80	27.20	27.65	27.20	10.23	268,000
5/14/2021	+0.30 / +1.11%	27.45	27.50	27.00	27.30	27.31	10.10	151,300
5/13/2021	-0.55 / -2.00%	27.50	27.60	27.00	27.00	27.33	9.99	85,000
5/12/2021	+0.15 / +0.55%	27.30	27.55	27.20	27.55	27.40	10.19	94,700
5/11/2021	-0.10 / -0.36%	27.50	27.50	27.20	27.40	27.40	10.14	79,200
5/10/2021	0.00 / 0.00%	27.50	27.50	27.20	27.50	27.40	10.17	61,800
5/7/2021	-0.30 / -1.08%	27.90	27.90	27.15	27.50	27.35	10.17	98,900
5/6/2021	-0.20 / -0.71%	27.70	28.35	27.40	27.80	27.89	10.28	196,500
5/5/2021	+1.00 / +3.70%	27.00	28.25	27.00	28.00	27.60	10.36	101,700
5/4/2021	-0.20 / -0.74%	27.00	27.35	26.65	27.00	27.09	9.99	116,300
4/29/2021	+0.20 / +0.74%	27.10	27.50	27.10	27.20	27.23	10.06	59,200
4/28/2021	+0.30 / +1.12%	26.70	27.25	26.30	27.00	26.80	9.99	118,900
4/27/2021	-0.35 / -1.29%	27.00	27.25	26.60	26.70	26.79	9.88	79,400
4/26/2021	-0.80 / -2.87%	27.85	27.85	27.05	27.05	27.32	10.01	83,000
4/23/2021	+0.35 / +1.27%	27.50	27.85	27.00	27.85	27.27	10.30	191,400
4/22/2021	-0.65 / -2.31%	28.15	28.15	27.10	27.50	27.48	10.17	233,400
4/20/2021	-0.40 / -1.40%	28.90	28.95	28.10	28.15	28.49	10.41	141,800
4/19/2021	-0.45 / -1.55%	29.60	29.60	28.50	28.55	28.62	10.56	155,900
4/16/2021	-0.50 / -1.69%	29.50	29.95	28.80	29.00	29.40	10.73	165,200
4/15/2021	-0.70 / -2.32%	30.30	30.40	29.50	29.50	29.81	10.91	178,700

<<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	429,900	8.51	0.00%
ABS	28,500	3.96	0.25%
APC	1,900	6.60	-1.49%
APH	403,600	6.54	2.35%
APP	100	7.60	2.70%
BMP	170,200	125.40	1.46%
BRC	200	14.00	0.00%
BRR	25,600	17.70	0.00%