Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2019	+0.80 / +4.04%	20.30	20.60	20.30	20.60	20.34	15.62	2,500
10/17/2019	0.00 / 0.00%	19.80	19.80	19.80	19.80	19.80	15.01	0
10/16/2019	0.00 / 0.00%	19.80	19.80	19.80	19.80	19.80	15.01	1,000
10/15/2019	-0.20 / -1.00%	19.90	19.90	19.80	19.80	19.84	15.01	1,500
10/14/2019	0.00 / 0.00%	19.90	20.00	19.90	20.00	19.97	15.16	1,500
10/11/2019	-0.90 / -4.31%	21.20	21.20	20.00	20.00	20.60	15.16	200
10/10/2019	-0.10 / -0.48%	20.90	20.90	20.90	20.90	20.90	15.85	1,200
10/9/2019	+0.40 / +1.94%	20.60	21.00	20.60	21.00	20.69	15.92	1,300
10/8/2019	+0.40 / +1.98%	19.40	20.60	19.40	20.60	20.11	15.62	1,700
10/7/2019	-0.80 / -3.81%	20.20	20.30	20.20	20.20	20.23	15.32	300
10/4/2019	+0.30 / +1.45%	21.40	21.40	20.50	21.00	20.65	15.92	1,600
10/3/2019	-0.50 / -2.36%	21.00	21.30	20.70	20.70	20.91	15.69	3,100
10/2/2019	+1.20 / +6.00%	20.10	21.30	20.10	21.20	20.95	16.07	5,900
10/1/2019	-0.10 / -0.50%	20.50	20.50	20.00	20.00	20.25	15.16	1,000
9/30/2019	+0.20 / +1.01%	20.50	20.50	20.10	20.10	20.23	15.24	3,000
9/27/2019	+0.80 / +4.19%	20.00	21.00	19.10	19.90	20.37	15.09	11,100
9/26/2019	-1.90 / -9.05%	20.50	20.70	19.10	19.10	19.95	14.48	400
9/25/2019	+1.00 / +5.00%	20.50	21.00	20.50	21.00	20.53	15.01	460,000
9/24/2019	-1.40 / -6.54%	19.90	21.40	19.90	20.00	20.76	14.30	4,700
9/23/2019	+0.80 / +3.88%	20.10	21.40	20.10	21.40	20.20	15.30	1,300
9/20/2019	-1.10 / -5.07%	21.60	21.60	20.60	20.60	20.94	14.73	3,000
9/19/2019	0.00 / 0.00%	21.70	21.70	21.70	21.70	21.70	15.51	0
9/18/2019	0.00 / 0.00%	21.80	21.80	21.70	21.70	21.79	15.51	1,100
9/17/2019	-0.30 / -1.36%	21.80	22.00	21.70	21.70	21.79	15.51	5,900
9/16/2019	-0.50 / -2.22%	22.60	22.60	22.00	22.00	22.01	15.73	5,200
9/13/2019	0.00 / 0.00%	22.50	22.50	21.90	22.50	22.26	16.08	11,100
9/12/2019	+0.30 / +1.35%	22.20	22.50	21.80	22.50	21.84	16.08	4,400
9/11/2019	+0.80 / +3.74%	22.20	22.20	22.20	22.20	22.20	15.87	800
9/10/2019	-1.20 / -5.31%	21.40	21.80	21.40	21.40	21.53	15.30	24,700
9/9/2019	+0.20 / +0.89%	22.90	22.90	21.70	22.60	22.67	16.16	18,400

<<Previous 30 days Next 30 days>>

D11 News

22/10	D11: Financial Statement Quarter 3/2020
08/10	D11: Notice of record date for cash dividend payment
07/10	D11: Board Resolution
21/08	D11: Reviewed financial statement 2020
27/07	D11: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAV	356,600	5.90	3.51%
AGG	587,200	19.80	0.00%
API	265,600	8.60	1.18%
ASM	1,081,600	8.25	1.98%
BCR	3,630,600	1.80	-5.26%
BII	1,063,900	0.80	0.00%
BVL	2,700	18.40	3.37%
C21	200	15.10	-13.22%
CCI	0	27.00	0.00%