Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2020	-0.60 / -1.47%	40.40	40.50	39.80	40.10	40.17	27.69	1,669,730
5/28/2020	+0.90 / +2.26%	40.00	40.95	39.80	40.70	40.46	28.11	1,913,890
5/27/2020	-2.20 / -5.24%	42.75	42.75	39.80	39.80	41.63	27.49	2,293,240
5/26/2020	+2.35 / +5.93%	39.75	42.00	39.75	42.00	40.99	29.01	2,954,120
5/25/2020	+0.35 / +0.89%	39.30	39.80	39.00	39.65	39.52	27.38	888,300
5/22/2020	-0.40 / -1.01%	39.70	40.00	39.30	39.30	39.72	27.14	1,140,830
5/21/2020	+0.55 / +1.40%	39.50	40.15	39.45	39.70	39.82	27.42	2,474,770
5/20/2020	+0.05 / +0.13%	39.00	39.30	38.50	39.15	38.99	27.04	900,670
5/19/2020	+0.20 / +0.51%	39.90	39.90	38.90	39.10	39.38	27.00	1,686,240
5/18/2020	+0.30 / +0.78%	38.45	38.90	38.00	38.90	38.44	26.86	1,864,370
5/15/2020	-1.10 / -2.77%	39.80	40.10	38.40	38.60	38.99	26.66	1,909,780
5/14/2020	+0.10 / +0.25%	39.00	40.50	39.00	39.70	39.98	27.42	1,994,890
5/13/2020	+1.05 / +2.72%	38.30	39.80	37.80	39.60	38.91	27.35	2,725,900
5/12/2020	+0.05 / +0.13%	38.30	38.65	37.95	38.55	38.39	26.62	1,645,960
5/11/2020	+0.50 / +1.32%	38.50	39.00	37.95	38.50	38.42	26.59	1,209,730
5/8/2020	+0.45 / +1.20%	37.95	39.30	37.55	38.00	38.29	26.24	2,563,570
5/7/2020	+1.55 / +4.31%	36.30	37.60	36.30	37.55	37.02	25.93	2,524,450
5/6/2020	+0.70 / +1.98%	35.45	36.00	35.30	36.00	35.67	24.86	739,320
5/5/2020	0.00 / 0.00%	35.30	35.80	35.20	35.30	35.39	24.38	427,650
5/4/2020	-0.30 / -0.84%	35.60	36.40	35.10	35.30	35.73	24.38	655,630
4/29/2020	+0.45 / +1.28%	35.00	35.90	35.00	35.60	35.60	24.59	595,490
4/28/2020	+0.05 / +0.14%	35.10	35.80	34.50	35.15	35.08	24.27	589,490
4/27/2020	-0.90 / -2.50%	36.20	36.40	35.10	35.10	35.54	24.24	1,205,680
4/24/2020	-0.20 / -0.55%	36.45	36.45	35.30	36.00	35.89	24.86	592,910
4/23/2020	0.00 / 0.00%	37.00	37.20	36.10	36.20	36.45	25.00	789,930
4/22/2020	+1.50 / +4.32%	33.10	37.05	33.10	36.20	35.09	25.00	1,413,800
4/21/2020	-2.40 / -6.47%	36.00	36.80	34.70	34.70	35.58	23.96	2,238,980
4/20/2020	-0.30 / -0.80%	37.90	38.00	36.95	37.10	37.36	25.62	1,371,830
4/17/2020	+0.10 / +0.27%	37.85	38.20	37.20	37.40	37.49	25.83	1,151,710
4/16/2020	0.00 / 0.00%	37.20	37.30	36.75	37.30	36.89	25.76	1,210,270

<<Previous 30 days Next 30 days>>

BID News

15/11	BID: Plan for collecting shareholders' written opinions
14/11	BID: BOD resolution dated November 12, 2024
04/11	BID: Change in personnel
31/10	BID: Explanation for the profit after tax fluctuation in Quarter 3.2024
11/10	BID: Signing agreement with related party

More News

Related Companies

	Volume	Price	Change
ABB	591,100	7.40	-1.33%
ACB	9,277,500	24.40	-0.61%
BAB	6,400	11.60	-1.69%
BVB	930,500	11.10	0.00%
CTG	8,350,400	33.10	-1.49%
EIB	4,901,200	18.00	-2.96%
EVF	3,682,600	10.50	-0.94%