Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2018	-0.75 / -2.52%	29.75	29.75	28.25	29.00	28.79	10.73	7,050
7/10/2018	0.00 / 0.00%	29.70	29.75	28.55	29.75	29.38	11.01	41,730
7/9/2018	-0.05 / -0.17%	30.00	30.00	28.50	29.75	29.27	11.01	11,170
7/6/2018	-0.70 / -2.30%	29.00	30.45	29.00	29.80	29.51	11.02	25,140
7/5/2018	-0.20 / -0.65%	30.65	30.65	30.50	30.50	30.58	11.28	40
7/4/2018	0.00 / 0.00%	30.60	30.70	30.50	30.70	30.63	11.36	5,420
7/3/2018	-0.80 / -2.54%	30.80	31.30	30.10	30.70	30.46	11.36	6,500
7/2/2018	-0.50 / -1.56%	32.20	32.20	31.00	31.50	31.73	11.65	5,300
6/29/2018	-0.40 / -1.23%	31.00	32.00	31.00	32.00	31.50	11.84	6,190
6/28/2018	0.00 / 0.00%	30.20	32.95	30.20	32.40	30.52	11.99	9,010
6/27/2018	+0.20 / +0.62%	32.10	32.50	32.10	32.40	32.27	11.99	5,950
6/26/2018	-0.65 / -1.98%	32.95	32.95	32.00	32.20	32.20	11.91	12,390
6/25/2018	-0.05 / -0.15%	33.40	33.40	32.30	32.85	32.54	12.15	15,180
6/22/2018	0.00 / 0.00%	33.00	33.10	32.20	32.90	32.58	12.17	7,490
6/21/2018	-0.50 / -1.50%	32.90	32.90	32.90	32.90	32.90	12.17	8,500
6/20/2018	-0.10 / -0.30%	33.45	33.50	32.30	33.40	33.07	12.36	16,150
6/19/2018	-0.20 / -0.59%	32.10	33.55	31.80	33.50	32.50	12.39	26,710
6/18/2018	+0.10 / +0.30%	33.90	34.10	32.80	33.70	33.61	12.47	23,680
6/15/2018	-0.40 / -1.18%	34.00	34.45	33.00	33.60	33.29	12.43	41,000
6/14/2018	+0.75 / +2.26%	33.85	34.00	33.00	34.00	33.38	12.58	53,380
6/13/2018	+0.05 / +0.15%	33.35	33.35	33.00	33.25	33.20	12.30	30,900
6/12/2018	-0.50 / -1.48%	33.70	33.70	32.60	33.20	33.04	12.28	26,940
6/11/2018	-0.60 / -1.75%	32.50	34.00	32.50	33.70	33.36	12.47	28,390
6/8/2018	0.00 / 0.00%	34.40	34.40	33.50	34.30	33.95	12.69	28,810
6/7/2018	+0.20 / +0.59%	34.20	34.90	33.70	34.30	34.19	12.69	23,870
6/6/2018	+1.90 / +5.90%	31.90	34.10	31.90	34.10	32.99	12.62	97,970
6/5/2018	-0.25 / -0.77%	32.20	32.45	31.80	32.20	32.03	11.91	34,660
6/4/2018	+0.05 / +0.15%	32.40	32.60	31.65	32.45	32.08	12.01	57,350
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

<<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%