Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2017	0.00 / 0.00%	35.10	35.20	34.60	35.20	34.88	13.02	20,870
9/18/2017	-0.10 / -0.28%	35.30	35.40	35.10	35.20	35.23	13.02	35,620
9/15/2017	+0.30 / +0.86%	35.10	35.30	35.00	35.30	35.16	13.06	75,600
9/14/2017	0.00 / 0.00%	35.00	35.30	34.70	35.00	34.99	12.95	51,560
9/13/2017	+0.60 / +1.74%	34.40	35.00	33.60	35.00	34.63	12.95	63,530
9/12/2017	-0.05 / -0.15%	34.45	34.45	33.80	34.40	33.87	12.73	19,720
9/11/2017	0.00 / 0.00%	34.80	34.80	33.90	34.45	34.23	12.75	25,530
9/8/2017	+0.25 / +0.73%	34.90	34.90	33.90	34.45	34.16	12.75	31,820
9/7/2017	+1.30 / +3.95%	33.20	34.20	33.00	34.20	33.72	12.65	95,650
9/6/2017	0.00 / 0.00%	32.70	32.90	32.60	32.90	32.72	12.17	25,460
9/5/2017	-0.10 / -0.30%	32.60	33.00	32.50	32.90	32.93	12.17	10,750
9/1/2017	+0.20 / +0.61%	32.50	33.25	32.50	33.00	32.96	12.21	7,980
8/31/2017	+0.30 / +0.92%	32.50	32.80	32.20	32.80	32.55	12.13	22,210
8/30/2017	+0.30 / +0.93%	32.00	32.70	32.00	32.50	32.37	12.02	94,140
8/29/2017	-0.80 / -2.42%	33.00	33.00	32.00	32.20	32.23	11.91	17,500
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

<<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%