Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2021	+0.20 / +0.57%	34.90	35.60	34.90	35.10	35.23	28.11	57,600
12/27/2021	-0.60 / -1.69%	36.00	36.00	34.70	34.90	35.06	27.95	33,600
12/24/2021	-0.30 / -0.84%	35.00	36.00	34.70	35.50	35.33	28.43	30,600
12/23/2021	-0.60 / -1.65%	36.40	36.40	35.60	35.80	35.95	28.67	45,900
12/22/2021	-0.20 / -0.55%	36.00	36.90	36.00	36.40	36.43	29.15	61,900
12/21/2021	-0.40 / -1.08%	37.50	38.00	36.40	36.60	36.70	29.31	33,000
12/20/2021	-0.60 / -1.60%	37.70	37.70	36.50	37.00	37.00	29.63	35,300
12/17/2021	+1.40 / +3.87%	36.20	38.50	35.90	37.60	36.92	30.11	125,300
12/16/2021	-0.30 / -0.82%	36.50	36.50	36.00	36.20	36.17	28.99	48,600
12/15/2021	-0.70 / -1.88%	36.80	36.90	36.00	36.50	36.51	29.23	43,000
12/14/2021	-0.10 / -0.27%	37.30	37.30	36.80	37.20	36.99	29.79	40,500
12/13/2021	-0.20 / -0.53%	37.50	37.50	36.80	37.30	37.17	29.87	106,300
12/10/2021	0.00 / 0.00%	37.50	37.60	36.80	37.50	37.33	30.03	119,400
12/9/2021	+0.30 / +0.81%	36.90	37.90	36.90	37.50	37.27	30.03	88,900
12/8/2021	+0.20 / +0.54%	38.90	38.90	36.90	37.20	37.20	29.79	169,900
12/7/2021	+2.40 / +6.94%	34.50	37.00	34.50	37.00	35.80	29.63	90,000
12/6/2021	-3.40 / -8.95%	38.00	38.00	34.60	34.60	36.13	27.71	64,000
12/3/2021	-1.40 / -3.55%	39.50	39.50	38.00	38.00	38.67	30.43	355,300
12/2/2021	+0.70 / +1.81%	38.70	39.50	38.40	39.40	38.96	31.56	54,600
12/1/2021	0.00 / 0.00%	39.20	39.20	38.20	38.70	38.68	30.99	40,300
11/30/2021	+0.70 / +1.84%	39.00	39.00	38.00	38.70	38.67	30.99	51,500
11/29/2021	-0.50 / -1.30%	39.00	39.00	37.00	38.00	37.62	30.43	84,800
11/26/2021	-0.50 / -1.28%	39.00	39.50	38.00	38.50	38.60	30.83	78,600
11/25/2021	-0.10 / -0.26%	39.00	40.10	38.50	39.00	39.18	31.23	73,000
11/24/2021	-0.30 / -0.76%	39.40	40.50	38.80	39.10	39.63	31.31	76,500
11/23/2021	+1.50 / +3.96%	37.00	39.90	37.00	39.40	39.10	31.56	36,600
11/22/2021	-4.10 / -9.76%	41.60	41.60	37.90	37.90	38.97	30.35	178,800
11/19/2021	-3.10 / -6.87%	45.80	45.80	40.80	42.00	43.24	33.64	155,900
11/18/2021	+0.50 / +1.12%	45.40	49.00	45.00	45.10	46.98	36.12	489,500
11/17/2021	+1.40 / +3.24%	43.20	45.00	40.80	44.60	42.49	35.72	161,300

<<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	83,100	5.70	0.00%
AGG	112,900	19.60	-1.75%
API	62,300	8.70	-1.14%
ASM	65,200	8.20	0.00%
BCR	0	1.90	0.00%
BII	0	0.80	0.00%
BVL	1,100	18.40	1.66%
C21	0	17.40	0.00%
CCI	0	27.50	0.00%