Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2018	+1.60 / +4.60%	34.60	36.50	34.60	36.40	35.55	13.47	208,230
8/8/2018	+1.80 / +5.45%	31.70	34.80	31.40	34.80	33.33	12.87	170,500
8/7/2018	0.00 / 0.00%	33.00	33.10	32.10	33.00	32.95	12.21	49,500
8/6/2018	-0.10 / -0.30%	32.55	33.00	32.00	33.00	32.45	12.21	57,080
8/3/2018	0.00 / 0.00%	33.10	33.40	32.50	33.10	32.91	12.25	52,870
8/2/2018	0.00 / 0.00%	32.50	33.20	31.70	33.10	32.44	12.25	54,230
8/1/2018	+0.40 / +1.22%	32.60	33.50	31.00	33.10	32.89	12.25	123,590
7/31/2018	+1.90 / +6.17%	30.80	32.70	30.00	32.70	31.00	12.10	61,190
7/30/2018	+0.95 / +3.18%	29.10	30.80	29.05	30.80	30.02	11.39	58,120
7/27/2018	+0.55 / +1.88%	29.30	29.85	28.50	29.85	29.04	11.04	32,370
7/26/2018	+0.10 / +0.34%	29.20	29.85	28.10	29.30	28.73	10.84	23,250
7/25/2018	-0.30 / -1.02%	29.20	30.00	27.45	29.20	28.49	10.80	70,280
7/24/2018	-0.50 / -1.67%	30.00	30.00	28.80	29.50	29.09	10.91	19,970
7/23/2018	+1.60 / +5.63%	29.00	30.00	28.60	30.00	29.50	11.10	45,620
7/20/2018	-0.10 / -0.35%	28.50	28.50	27.80	28.40	28.16	10.51	46,660
7/19/2018	-0.20 / -0.70%	28.70	28.70	27.80	28.50	28.23	10.54	69,500
7/18/2018	+1.20 / +4.36%	27.30	28.70	27.30	28.70	27.85	10.62	35,830
7/17/2018	-0.45 / -1.61%	27.50	27.95	27.05	27.50	27.40	10.17	24,270
7/16/2018	-0.05 / -0.18%	28.35	28.40	27.80	27.95	28.12	10.34	98,590
7/13/2018	+1.00 / +3.70%	27.00	28.00	27.00	28.00	27.46	10.36	46,180
7/12/2018	-2.00 / -6.90%	28.55	28.80	27.00	27.00	27.30	9.99	53,220
7/11/2018	-0.75 / -2.52%	29.75	29.75	28.25	29.00	28.79	10.73	7,050
7/10/2018	0.00 / 0.00%	29.70	29.75	28.55	29.75	29.38	11.01	41,730
7/9/2018	-0.05 / -0.17%	30.00	30.00	28.50	29.75	29.27	11.01	11,170
7/6/2018	-0.70 / -2.30%	29.00	30.45	29.00	29.80	29.51	11.02	25,140
7/5/2018	-0.20 / -0.65%	30.65	30.65	30.50	30.50	30.58	11.28	40
7/4/2018	0.00 / 0.00%	30.60	30.70	30.50	30.70	30.63	11.36	5,420
7/3/2018	-0.80 / -2.54%	30.80	31.30	30.10	30.70	30.46	11.36	6,500
7/2/2018	-0.50 / -1.56%	32.20	32.20	31.00	31.50	31.73	11.65	5,300
6/29/2018	-0.40 / -1.23%	31.00	32.00	31.00	32.00	31.50	11.84	6,190

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%