Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2017	+0.25 / +0.84%	29.60	29.95	29.60	29.85	29.64	11.04	38,700
6/16/2017	+0.30 / +1.02%	29.30	29.70	29.30	29.60	29.46	10.95	27,090
6/15/2017	0.00 / 0.00%	29.70	29.70	29.20	29.30	29.32	10.84	9,210
6/14/2017	+0.50 / +1.74%	29.30	29.55	29.20	29.30	29.41	10.84	72,570
6/13/2017	-0.10 / -0.35%	28.80	29.10	28.60	28.80	28.83	10.65	62,470
6/12/2017	0.00 / 0.00%	28.90	29.20	28.70	28.90	28.78	10.69	24,180
6/9/2017	+0.20 / +0.70%	29.00	29.20	28.70	28.90	28.88	10.69	33,590
6/8/2017	-0.45 / -1.54%	29.15	29.20	27.50	28.70	28.85	10.62	271,170
6/7/2017	-0.20 / -0.68%	29.15	29.60	29.15	29.15	29.34	10.78	135,150
6/6/2017	-0.45 / -1.51%	29.50	29.60	29.10	29.35	29.17	10.86	119,630
6/5/2017	-1.70 / -5.40%	29.90	29.95	29.50	29.80	29.75	11.02	18,990
6/2/2017	+0.15 / +0.48%	30.80	32.00	30.80	31.50	31.54	11.65	76,230
6/1/2017	+0.35 / +1.13%	30.90	32.00	30.70	31.35	31.36	11.60	107,940
5/31/2017	-1.00 / -3.13%	32.00	32.50	30.95	31.00	31.32	11.47	120,660
5/30/2017	0.00 / 0.00%	32.50	32.75	31.50	32.00	32.44	11.84	143,110
5/29/2017	+1.00 / +3.23%	31.00	33.00	31.00	32.00	31.82	11.84	227,750
5/26/2017	+0.05 / +0.16%	31.00	31.00	30.60	31.00	30.84	11.47	19,000
5/25/2017	0.00 / 0.00%	30.80	31.10	30.80	30.95	30.96	11.45	51,590
5/24/2017	+0.25 / +0.81%	30.80	30.95	30.65	30.95	30.70	11.45	65,890
5/23/2017	-0.30 / -0.97%	31.00	31.00	30.50	30.70	30.65	11.36	54,520
5/22/2017	+0.10 / +0.32%	31.10	31.20	30.80	31.00	30.94	11.47	131,860
5/19/2017	+0.40 / +1.31%	30.60	30.90	30.50	30.90	30.74	11.43	32,140
5/18/2017	-0.50 / -1.61%	31.00	31.40	30.30	30.50	30.81	11.28	73,620
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

<<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%