Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2016	+0.65 / +2.04%	32.40	33.50	32.10	32.50	32.69	12.02	466,870
9/27/2016	+2.05 / +6.88%	30.50	31.85	30.00	31.85	30.93	11.78	754,490
9/26/2016	+0.40 / +1.36%	29.50	29.90	29.10	29.80	29.48	11.02	111,720
9/23/2016	-0.40 / -1.34%	29.90	29.90	29.40	29.40	29.50	10.88	80,680
9/22/2016	-0.10 / -0.33%	29.90	30.60	29.80	29.80	30.28	11.02	225,020
9/21/2016	+1.10 / +3.82%	28.60	29.90	28.60	29.90	29.52	11.06	488,790
9/20/2016	+0.10 / +0.35%	28.70	28.90	28.30	28.80	28.64	10.65	96,360
9/19/2016	0.00 / 0.00%	28.70	29.20	28.60	28.70	28.80	10.62	109,760
9/16/2016	+0.70 / +2.50%	28.10	28.70	28.10	28.70	28.50	10.62	109,620
9/15/2016	0.00 / 0.00%	28.00	28.40	27.90	28.00	28.03	10.36	66,240
9/14/2016	-0.65 / -2.27%	28.70	28.90	27.80	28.00	28.22	10.36	102,360
9/13/2016	+0.35 / +1.24%	28.60	28.80	28.30	28.65	28.58	10.60	132,900
9/12/2016	-1.20 / -4.07%	29.45	29.70	28.30	28.30	28.64	10.47	206,280
9/9/2016	-0.70 / -2.32%	30.20	30.50	29.50	29.50	29.87	10.91	154,420
9/8/2016	+0.90 / +3.07%	29.30	30.20	29.30	30.20	29.76	11.17	248,390
9/7/2016	+0.50 / +1.74%	28.50	29.30	28.50	29.30	28.77	10.84	133,440
9/6/2016	-0.30 / -1.03%	29.10	29.30	28.50	28.80	28.80	10.65	232,720
9/5/2016	-0.60 / -2.02%	29.70	29.80	28.90	29.10	29.16	10.77	313,810
9/1/2016	-1.20 / -3.88%	30.30	30.50	29.50	29.70	29.96	10.99	442,120
8/31/2016	+0.10 / +0.32%	30.80	31.20	30.60	30.90	30.89	11.43	165,670
8/30/2016	+0.80 / +2.67%	30.10	31.00	29.90	30.80	30.43	11.39	286,040
8/29/2016	-0.60 / -1.96%	31.00	31.30	30.00	30.00	30.93	11.10	312,690
8/26/2016	+1.20 / +4.08%	29.40	30.90	29.40	30.60	30.31	11.32	538,800
8/25/2016	-0.20 / -0.68%	29.60	29.90	29.10	29.40	29.61	10.88	156,110
8/24/2016	+0.80 / +2.78%	28.80	29.90	28.70	29.60	29.54	10.95	332,390
8/23/2016	+0.30 / +1.05%	28.50	28.80	28.30	28.80	28.55	10.65	133,350
8/22/2016	-0.30 / -1.04%	28.80	29.20	28.50	28.50	28.82	10.54	134,930
8/19/2016	-0.50 / -1.71%	29.30	29.30	28.80	28.80	29.01	10.65	187,640
8/18/2016	-0.40 / -1.35%	29.70	29.70	28.80	29.30	29.16	10.84	312,580
8/17/2016	+1.50 / +5.32%	28.30	29.70	28.30	29.70	29.14	10.99	433,750

<<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%