Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/12/2018	-0.20 / -0.56%	36.10	36.25	35.70	35.70	36.04	28.20	1,128,000
3/9/2018	+0.90 / +2.57%	35.30	36.05	35.30	35.90	35.61	28.36	1,156,570
3/8/2018	+0.60 / +1.74%	34.40	35.00	34.40	35.00	34.81	27.65	1,308,820
3/7/2018	-0.45 / -1.29%	34.80	35.00	34.10	34.40	34.58	27.18	808,020
3/6/2018	+1.35 / +4.03%	33.25	34.85	33.25	34.85	34.11	27.53	1,175,010
3/5/2018	-0.70 / -2.05%	34.20	34.40	33.40	33.50	33.93	26.46	715,430
3/2/2018	-0.30 / -0.87%	34.35	34.40	33.60	34.20	34.14	27.02	719,620
3/1/2018	-0.40 / -1.15%	34.65	34.95	34.00	34.50	34.52	27.25	727,240
2/28/2018	+0.40 / +1.16%	34.30	35.70	34.30	34.90	34.75	27.57	757,870
2/27/2018	+0.05 / +0.15%	34.35	34.65	34.05	34.50	34.43	27.25	716,490
2/26/2018	-0.40 / -1.15%	34.85	35.05	34.20	34.45	34.77	27.21	593,250
2/23/2018	+0.90 / +2.65%	33.95	35.00	33.75	34.85	34.15	27.53	837,640
2/22/2018	-0.15 / -0.44%	33.95	34.30	33.70	33.95	34.03	26.82	674,380
2/21/2018	+1.30 / +3.96%	32.80	34.50	32.80	34.10	33.97	26.94	749,980
2/13/2018	+0.25 / +0.77%	32.60	32.80	32.55	32.80	32.69	25.91	119,690
2/12/2018	0.00 / 0.00%	32.00	32.55	30.40	32.55	31.86	25.71	261,620
2/9/2018	-2.45 / -7.00%	32.55	33.00	32.55	32.55	32.60	25.71	382,260
2/8/2018	-1.80 / -4.89%	36.70	36.80	34.50	35.00	35.30	27.65	395,660
2/7/2018	-1.70 / -4.42%	35.85	38.00	35.85	36.80	36.27	29.07	1,246,140
2/6/2018	-0.50 / -1.28%	37.50	41.70	36.80	38.50	38.82	30.41	505,220
2/5/2018	+1.50 / +4.00%	37.40	39.00	37.00	39.00	37.25	30.81	1,024,300
2/2/2018	-0.30 / -0.79%	37.70	37.70	37.20	37.50	37.55	29.62	1,901,120
2/1/2018	-0.35 / -0.92%	38.00	38.25	37.60	37.80	37.90	29.86	184,810
1/31/2018	+1.15 / +3.11%	38.50	38.60	36.70	38.15	37.30	30.14	508,930
1/30/2018	+0.20 / +0.54%	37.00	37.20	36.60	37.00	36.74	29.23	351,330
1/29/2018	-0.10 / -0.27%	37.40	38.10	36.70	36.80	37.25	29.07	460,460
1/26/2018	0.00 / 0.00%	37.10	37.30	36.80	36.90	36.99	29.15	171,620
1/25/2018	+0.20 / +0.54%	36.70	37.10	36.55	36.90	36.77	29.15	387,630
1/22/2018	-0.30 / -0.81%	36.40	37.10	36.30	36.70	36.70	28.99	377,500
1/19/2018	+0.40 / +1.09%	36.60	37.00	36.20	37.00	36.66	29.23	684,520

<<Previous 30 days Next 30 days>>

CTI News

29/04	CTI: Explanation of the fluctuation in after-tax profit in Quarter 1.2025
25/04	CTI: Minutes & Resolution of the 2025 AGM
22/04	CTI: Annual Report 2024
01/04	CTI: Update charter
01/04	CTI: Holding AGM 2025