Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2019	-0.90 / -3.30%	27.40	27.40	26.40	26.40	26.84	9.77	93,990
7/22/2019	-0.50 / -1.80%	27.55	27.60	27.30	27.30	27.44	10.10	104,870
7/19/2019	0.00 / 0.00%	28.00	28.00	27.55	27.80	27.67	10.28	47,740
7/18/2019	-0.15 / -0.54%	27.90	28.00	27.80	27.80	27.88	10.28	18,720
7/17/2019	+0.05 / +0.18%	27.90	28.00	27.80	27.95	27.94	10.34	21,620
7/16/2019	+0.05 / +0.18%	27.80	27.95	27.70	27.90	27.78	10.32	39,060
7/15/2019	-0.05 / -0.18%	27.95	28.10	27.75	27.85	27.86	10.30	15,970
7/12/2019	+0.10 / +0.36%	27.70	28.20	27.50	27.90	27.67	10.32	79,690
7/11/2019	-0.40 / -1.42%	28.20	28.20	27.70	27.80	27.81	10.28	37,220
7/10/2019	+0.20 / +0.71%	28.00	28.20	27.70	28.20	27.96	10.43	60,270
7/9/2019	0.00 / 0.00%	28.00	28.00	27.75	28.00	27.88	10.36	108,990
7/8/2019	-0.25 / -0.88%	28.25	28.25	27.80	28.00	27.91	10.36	64,590
7/5/2019	0.00 / 0.00%	28.10	28.45	27.90	28.25	28.28	10.45	28,250
7/4/2019	+0.55 / +1.99%	28.20	28.30	27.80	28.25	28.08	10.45	47,250
7/3/2019	+0.10 / +0.36%	28.00	28.70	27.70	27.70	28.29	10.25	104,060
7/2/2019	-0.30 / -1.08%	28.10	28.10	27.50	27.60	27.56	10.21	14,260
7/1/2019	-1.00 / -3.46%	28.20	28.25	27.75	27.90	27.98	10.32	12,260
6/28/2019	+1.10 / +3.96%	27.80	28.90	27.30	28.90	28.53	10.69	68,380
6/27/2019	-0.10 / -0.36%	28.00	28.00	27.00	27.80	27.32	10.28	7,210
6/26/2019	+0.35 / +1.27%	27.65	27.90	27.50	27.90	27.71	10.32	51,960
6/25/2019	-0.05 / -0.18%	27.55	27.85	27.45	27.55	27.53	10.19	29,200
6/24/2019	-0.30 / -1.08%	27.90	28.00	27.60	27.60	27.77	10.21	28,050
6/21/2019	-0.10 / -0.36%	28.00	28.00	27.75	27.90	27.89	10.32	64,040
6/20/2019	0.00 / 0.00%	28.00	28.00	27.70	28.00	27.84	10.36	61,710
6/19/2019	-0.15 / -0.53%	28.10	28.35	28.00	28.00	28.15	10.36	19,610
6/18/2019	-0.30 / -1.05%	28.10	28.45	28.10	28.15	28.28	10.41	40,280
6/17/2019	+0.35 / +1.25%	28.25	28.50	28.25	28.45	28.38	10.53	113,460
6/14/2019	+0.40 / +1.44%	27.80	28.20	27.70	28.10	27.98	10.40	24,410
6/13/2019	0.00 / 0.00%	27.60	27.80	27.55	27.70	27.69	10.25	26,830
6/12/2019	+0.25 / +0.91%	27.45	27.75	27.40	27.70	27.49	10.25	62,860

<<Previous 30 days Next 30 days>>

CSV News

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
09/08	CSV: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAA	1,273,700	8.50	-0.12%
ABS	251,000	3.83	0.26%
APC	10,900	6.60	0.00%
APH	672,600	6.53	3.00%
APP	400	7.80	2.63%
BMP	194,300	133.00	0.76%
BRC	12,400	13.85	0.00%
BRR	0	18.00	0.00%