Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2017	0.00 / 0.00%	36.45	36.90	36.45	36.45	36.58	13.49	31,490
9/27/2017	+0.05 / +0.14%	36.45	36.80	36.40	36.45	36.62	13.49	17,830
9/26/2017	+0.40 / +1.11%	36.00	36.50	36.00	36.40	36.23	13.47	34,610
9/25/2017	+0.05 / +0.14%	35.90	36.20	35.80	36.00	35.94	13.32	34,530
9/22/2017	+0.45 / +1.27%	35.50	36.00	35.50	35.95	35.84	13.30	39,340
9/21/2017	+0.30 / +0.85%	35.20	35.90	35.20	35.50	35.60	13.13	16,350
9/20/2017	0.00 / 0.00%	35.10	35.30	34.90	35.20	35.00	13.02	71,740
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

<<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	475,300	8.53	0.35%
ABS	125,500	3.92	0.26%
APC	200	6.70	1.52%
APH	270,200	6.43	0.63%
APP	0	7.60	0.00%
BMP	151,000	123.40	3.70%
BRC	27,200	13.85	-1.77%
BRR	0	18.10	0.00%