Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2021	-0.35 / -1.14%	30.90	31.10	30.20	30.45	30.63	11.27	382,500
7/29/2021	+1.35 / +4.58%	29.85	30.80	29.20	30.80	30.09	11.39	678,200
7/28/2021	-0.85 / -2.81%	29.40	30.30	29.20	29.45	29.78	10.90	527,000
7/27/2021	-0.05 / -0.16%	31.85	31.85	30.15	30.30	30.78	11.21	482,900
7/26/2021	+1.95 / +6.87%	28.85	30.35	28.85	30.35	30.11	11.23	980,100
7/23/2021	+1.85 / +6.97%	26.75	28.40	26.60	28.40	27.87	10.51	682,200
7/22/2021	+0.30 / +1.10%	27.30	27.70	27.25	27.55	27.55	10.19	127,800
7/21/2021	+0.05 / +0.18%	27.40	27.40	27.15	27.25	27.28	10.08	39,700
7/20/2021	+0.40 / +1.49%	26.90	27.20	26.90	27.20	27.03	10.06	110,200
7/19/2021	-0.75 / -2.72%	27.00	27.65	26.80	26.80	27.18	9.92	177,000
7/16/2021	+0.25 / +0.92%	27.40	27.75	27.40	27.55	27.59	10.19	36,100
7/15/2021	0.00 / 0.00%	27.10	27.50	27.00	27.30	27.29	10.10	97,300
7/14/2021	-0.30 / -1.09%	27.60	27.60	27.00	27.30	27.13	10.10	154,300
7/13/2021	-0.35 / -1.25%	27.95	27.95	27.30	27.60	27.55	10.21	96,000
7/12/2021	-0.65 / -2.27%	28.20	28.20	27.00	27.95	27.41	10.34	171,000
7/9/2021	+0.85 / +3.06%	27.75	29.20	27.45	28.60	28.38	10.58	182,300
7/8/2021	+0.05 / +0.18%	27.70	28.10	27.50	27.75	27.80	10.27	112,800
7/7/2021	+0.10 / +0.36%	27.60	28.00	27.50	27.70	27.60	10.25	107,300
7/6/2021	-0.90 / -3.16%	28.60	28.95	26.70	27.60	28.23	10.21	200,900
7/5/2021	-0.60 / -2.06%	29.10	29.15	28.10	28.50	28.82	10.54	181,800
7/2/2021	0.00 / 0.00%	29.20	29.20	29.00	29.10	29.05	10.77	88,300
7/1/2021	0.00 / 0.00%	29.00	29.10	28.75	29.10	28.94	10.77	113,800
6/30/2021	0.00 / 0.00%	28.80	29.40	28.80	29.10	29.23	10.77	85,400
6/29/2021	+0.10 / +0.34%	29.30	29.50	29.00	29.10	29.24	10.77	121,300
6/28/2021	-0.05 / -0.17%	29.05	29.20	28.50	29.00	28.85	10.73	115,700
6/25/2021	+0.05 / +0.17%	29.00	29.45	28.65	29.05	28.80	10.75	97,800
6/24/2021	-0.50 / -1.69%	29.50	29.50	28.90	29.00	29.11	10.73	177,200
6/23/2021	-0.60 / -1.99%	30.00	30.00	29.30	29.50	29.57	10.91	214,500
6/22/2021	+0.05 / +0.17%	30.20	30.20	29.90	30.10	30.03	11.14	143,400
6/21/2021	-0.15 / -0.50%	30.20	30.30	29.70	30.05	30.20	11.12	273,500

<<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%