Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2018	+0.90 / +2.86%	31.80	32.40	31.80	32.40	32.21	11.99	25,430
5/31/2018	-1.20 / -3.67%	32.05	32.50	31.00	31.50	31.83	11.65	66,190
5/30/2018	-0.80 / -2.39%	32.80	33.00	32.10	32.70	32.48	12.10	46,120
5/29/2018	-0.50 / -1.47%	34.00	34.00	32.60	33.50	33.51	12.39	65,740
5/28/2018	-1.00 / -2.86%	35.00	35.00	32.60	34.00	33.47	12.58	43,170
5/25/2018	-2.00 / -5.41%	33.30	35.65	33.30	35.00	35.02	12.95	28,980
5/24/2018	0.00 / 0.00%	37.00	37.00	36.70	37.00	36.82	13.69	35,420
5/23/2018	+0.10 / +0.27%	36.80	37.40	36.20	37.00	37.01	13.69	44,530
5/22/2018	-0.90 / -2.38%	37.90	37.90	36.85	36.90	37.30	13.65	51,980
5/21/2018	+0.30 / +0.80%	38.00	38.00	37.20	37.80	37.40	13.98	42,910
5/18/2018	-0.50 / -1.32%	38.00	38.00	37.20	37.50	37.50	13.87	25,360
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

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%