Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2019	-0.70 / -1.67%	41.35	41.40	41.10	41.10	41.20	14.14	24,780
8/23/2019	+0.10 / +0.24%	41.40	41.80	41.30	41.80	41.32	14.38	20,400
8/22/2019	-0.60 / -1.42%	41.40	41.70	41.30	41.70	41.53	14.35	19,880
8/21/2019	0.00 / 0.00%	41.35	42.30	41.30	42.30	41.81	14.55	3,560
8/20/2019	-0.05 / -0.12%	41.95	42.30	41.30	42.30	41.36	14.55	8,510
8/19/2019	+0.75 / +1.80%	42.50	42.50	41.20	42.35	42.14	14.57	420
8/16/2019	-0.40 / -0.95%	42.50	42.50	41.50	41.60	41.58	14.31	9,260
8/15/2019	-0.60 / -1.41%	42.60	42.60	41.05	42.00	42.28	14.45	12,370
8/14/2019	-0.40 / -0.93%	41.20	42.60	41.20	42.60	41.67	14.66	4,560
8/13/2019	+0.25 / +0.58%	42.50	43.00	42.50	43.00	42.56	14.28	5,310
8/12/2019	+0.05 / +0.12%	42.40	42.75	42.00	42.75	42.48	14.19	3,360
8/9/2019	+0.20 / +0.47%	42.35	43.00	42.30	42.70	42.54	14.18	114,010
8/8/2019	+0.15 / +0.35%	42.50	42.50	42.30	42.50	42.45	14.11	26,290
8/7/2019	+0.05 / +0.12%	42.85	42.85	42.35	42.35	42.52	14.06	9,430
8/6/2019	-0.20 / -0.47%	42.20	42.30	42.20	42.30	42.25	14.05	170
8/5/2019	-0.50 / -1.16%	42.30	42.50	42.10	42.50	42.16	14.11	18,810
8/2/2019	+0.85 / +2.02%	42.10	43.00	42.10	43.00	42.84	14.28	14,030
8/1/2019	-0.80 / -1.86%	42.30	42.30	42.10	42.15	42.24	14.00	22,350
7/31/2019	+0.45 / +1.06%	42.20	42.95	42.10	42.95	42.24	14.26	13,920
7/30/2019	+0.30 / +0.71%	42.50	43.00	42.50	42.50	42.99	14.11	2,140
7/29/2019	-1.80 / -4.09%	42.60	43.00	42.00	42.20	42.39	14.01	20,170
7/26/2019	-2.80 / -5.98%	43.55	44.00	43.55	44.00	43.78	14.61	310
7/25/2019	+2.80 / +6.36%	43.00	46.80	43.00	46.80	43.01	15.54	188,600
7/24/2019	+0.30 / +0.69%	46.75	46.75	43.10	44.00	45.15	14.61	60
7/23/2019	+1.35 / +3.19%	43.00	43.95	43.00	43.70	43.14	14.51	5,540
7/22/2019	-0.35 / -0.82%	43.00	43.00	42.35	42.35	42.68	14.06	1,130
7/19/2019	-0.30 / -0.70%	42.65	43.50	42.30	42.70	42.92	14.18	4,520
7/18/2019	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	14.28	13,980
7/17/2019	0.00 / 0.00%	46.00	46.00	43.00	43.00	44.50	14.28	1,010
7/16/2019	0.00 / 0.00%	42.10	43.00	42.00	43.00	42.23	14.28	5,280

<<Previous 30 days Next 30 days>>

SVC News

19/11	SVC: Promulgating the Resolutions on information disclosure
24/10	SVC: Change in personnel
18/10	SVC: Change in personnel
18/10	SVC: Change in personnel
08/10	SVC: Documents to collect shareholders' opinions written

More News

Related Companies

	Volume	Price	Change
CMC	4,500	5.50	-8.33%
CTF	63,500	23.20	0.22%
DAS	0	6.30	0.00%
GGG	0	3.40	0.00%
HAX	369,100	16.00	0.63%
HTL	48,700	35.70	6.89%
TMT	46,700	7.10	2.16%
VMA	0	3.60	0.00%