Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2017	-0.10 / -0.30%	33.80	33.80	32.55	33.00	33.33	12.21	7,020
8/25/2017	-0.30 / -0.90%	32.35	33.20	32.35	33.10	33.03	12.25	63,890
8/24/2017	-0.35 / -1.04%	33.00	33.40	32.00	33.40	32.52	12.36	157,910
8/23/2017	-0.05 / -0.15%	33.80	33.80	33.00	33.75	33.02	12.49	2,120
8/22/2017	+0.50 / +1.50%	33.30	33.80	32.00	33.80	32.99	12.50	70,820
8/21/2017	-0.35 / -1.04%	33.65	34.50	33.30	33.30	33.55	12.32	15,050
8/18/2017	-0.35 / -1.03%	33.00	34.00	33.00	33.65	33.41	12.45	20,980
8/17/2017	-0.50 / -1.45%	34.10	34.10	33.60	34.00	33.94	12.58	21,010
8/16/2017	-0.30 / -0.86%	34.90	34.90	33.90	34.50	34.38	12.76	5,440
8/15/2017	0.00 / 0.00%	34.80	34.80	34.00	34.80	34.60	12.87	2,040
8/14/2017	+0.40 / +1.16%	34.40	34.80	33.55	34.80	34.35	12.87	17,760
8/11/2017	+0.45 / +1.33%	33.40	34.50	33.35	34.40	33.79	12.73	19,030
8/10/2017	-0.05 / -0.15%	33.25	34.00	33.25	33.95	33.69	12.56	33,960
8/9/2017	-0.80 / -2.30%	34.70	34.70	33.45	34.00	33.64	12.58	45,510
8/8/2017	+0.10 / +0.29%	34.00	34.95	34.00	34.80	34.33	12.87	30,560
8/7/2017	-0.30 / -0.86%	35.30	35.30	34.60	34.70	34.79	12.84	23,140
8/4/2017	0.00 / 0.00%	34.70	35.00	34.55	35.00	34.64	12.95	13,480
8/3/2017	0.00 / 0.00%	35.30	35.45	34.60	35.00	34.94	12.95	103,430
8/2/2017	-0.20 / -0.57%	35.00	35.70	34.70	35.00	35.17	12.95	31,050
8/1/2017	-0.40 / -1.12%	35.00	36.00	35.00	35.20	35.74	13.02	41,020
7/31/2017	-1.20 / -3.26%	36.10	36.75	35.50	35.60	35.93	13.17	41,410
7/28/2017	+0.30 / +0.82%	36.10	36.90	36.00	36.80	36.24	13.61	12,830
7/27/2017	0.00 / 0.00%	36.50	37.00	35.50	36.50	36.45	13.50	73,270
7/26/2017	+1.00 / +2.82%	35.50	36.50	35.20	36.50	35.95	13.50	120,680
7/25/2017	+0.90 / +2.60%	34.60	35.90	34.00	35.50	35.21	13.13	116,020
7/24/2017	+1.45 / +4.37%	33.00	34.80	33.00	34.60	34.01	12.80	161,300
7/21/2017	-0.05 / -0.15%	33.20	33.20	32.80	33.15	32.99	12.26	5,820
7/20/2017	0.00 / 0.00%	32.50	33.20	32.40	33.20	32.63	12.28	12,870
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

<<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%