Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2016	0.00 / 0.00%	27.20	27.30	26.90	26.90	26.98	9.95	113,180
7/26/2016	+0.40 / +1.51%	26.60	27.40	26.60	26.90	26.89	9.95	192,310
7/25/2016	-1.40 / -5.02%	27.40	27.70	26.50	26.50	27.03	9.80	350,580
7/22/2016	-2.10 / -7.00%	29.50	29.50	27.90	27.90	28.29	10.32	764,430
7/21/2016	-0.30 / -0.99%	30.30	30.30	29.50	30.00	29.90	11.10	222,960
7/20/2016	+1.60 / +5.57%	29.50	30.70	29.50	30.30	30.08	11.21	663,290
7/19/2016	+1.50 / +5.51%	27.40	29.10	27.40	28.70	28.57	10.62	793,460
7/18/2016	+0.10 / +0.37%	26.90	27.70	26.90	27.20	27.38	10.06	138,950
7/15/2016	+0.10 / +0.37%	27.30	27.60	26.10	27.10	27.03	10.03	130,760
7/14/2016	-1.20 / -4.26%	28.40	28.60	27.00	27.00	27.86	9.99	178,920
7/13/2016	+0.90 / +3.30%	27.60	28.80	27.60	28.20	28.19	10.43	234,510
7/12/2016	+0.30 / +1.11%	27.00	27.50	26.50	27.30	27.07	10.10	251,320
7/11/2016	-0.70 / -2.53%	27.70	28.10	26.90	27.00	27.59	9.99	369,620
7/8/2016	-0.80 / -2.81%	28.60	28.60	27.70	27.70	28.12	10.25	386,010
7/7/2016	+1.00 / +3.64%	27.70	28.60	27.70	28.50	28.23	10.54	492,560
7/6/2016	-0.30 / -1.08%	27.20	28.30	27.10	27.50	27.57	10.17	389,730
7/5/2016	+0.40 / +1.46%	27.40	28.50	27.00	27.80	27.74	10.28	503,180
7/4/2016	+1.40 / +5.38%	27.30	27.50	26.90	27.40	27.22	10.14	501,530
7/1/2016	+1.70 / +7.00%	24.50	26.00	24.50	26.00	25.49	9.62	545,410
6/30/2016	+0.10 / +0.41%	24.70	24.80	24.00	24.30	24.29	8.99	316,580
6/29/2016	+0.80 / +3.42%	23.50	24.40	23.50	24.20	23.94	8.95	247,810
6/28/2016	+0.40 / +1.74%	23.20	23.50	23.00	23.40	23.25	8.66	227,460
6/27/2016	-0.50 / -2.13%	23.00	23.50	22.80	23.00	23.05	8.51	85,210
6/24/2016	-1.00 / -4.08%	24.40	24.60	22.80	23.50	23.70	8.69	944,220
6/23/2016	-0.30 / -1.21%	24.70	25.10	24.50	24.50	24.85	9.06	373,370
6/22/2016	+0.40 / +1.64%	24.40	25.00	24.40	24.80	24.74	9.18	167,010
6/21/2016	+0.30 / +1.24%	24.10	25.20	24.00	24.40	24.69	9.03	453,120
6/20/2016	-0.30 / -1.23%	24.10	24.40	23.90	24.10	24.15	8.92	141,160
6/17/2016	+0.30 / +1.24%	24.00	24.50	23.80	24.40	24.22	9.03	381,660
6/16/2016	+0.10 / +0.42%	24.00	24.70	23.80	24.10	24.32	8.92	320,760

<<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%