Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2017	-0.70 / -2.06%	33.90	33.90	32.00	33.20	32.67	12.28	288,810
7/18/2017	-0.10 / -0.29%	34.00	34.00	33.40	33.90	33.53	12.54	30,510
7/17/2017	0.00 / 0.00%	34.10	34.10	33.60	34.00	33.84	12.58	35,870
7/14/2017	+1.00 / +3.03%	32.70	34.00	32.70	34.00	33.49	12.58	99,430
7/13/2017	-0.50 / -1.49%	33.90	33.90	33.00	33.00	33.19	12.21	32,840
7/12/2017	+0.50 / +1.52%	33.00	33.50	32.70	33.50	32.98	12.39	38,170
7/11/2017	+0.20 / +0.61%	32.80	33.40	32.50	33.00	32.86	12.21	41,630
7/10/2017	0.00 / 0.00%	32.80	32.90	32.00	32.80	32.52	12.13	42,430
7/7/2017	-0.10 / -0.30%	33.00	33.00	32.50	32.80	32.79	12.13	61,610
7/6/2017	+0.30 / +0.92%	32.50	32.90	32.40	32.90	32.57	12.17	38,650
7/5/2017	-0.40 / -1.21%	33.00	33.00	32.30	32.60	32.47	12.06	38,800
7/4/2017	+0.30 / +0.92%	32.70	33.50	32.40	33.00	32.68	12.21	34,390
7/3/2017	-0.70 / -2.10%	33.40	33.90	32.60	32.70	33.16	12.10	69,300
6/30/2017	-0.60 / -1.76%	34.45	34.70	33.00	33.40	33.95	12.36	101,340
6/29/2017	+1.20 / +3.66%	32.60	34.00	32.30	34.00	33.31	12.58	125,810
6/28/2017	+0.80 / +2.50%	32.00	33.00	32.00	32.80	32.66	12.13	96,240
6/27/2017	+0.70 / +2.24%	31.30	33.00	31.10	32.00	32.11	11.84	174,080
6/26/2017	+1.05 / +3.47%	30.65	31.45	30.25	31.30	30.84	11.58	146,140
6/23/2017	+0.75 / +2.54%	30.10	30.30	29.30	30.25	29.96	11.19	44,130
6/22/2017	-0.55 / -1.83%	29.70	30.10	29.50	29.50	29.59	10.91	31,970
6/21/2017	0.00 / 0.00%	30.10	30.10	29.70	30.05	29.88	11.12	34,600
6/20/2017	+0.20 / +0.67%	29.90	30.50	29.90	30.05	30.21	11.12	65,930
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

<<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	707,300	8.51	0.12%
ABS	181,200	3.95	1.02%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BMP	268,600	123.60	3.87%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%