Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%