Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/17/2022	+0.60 / +1.99%	30.20	31.00	29.80	30.80	30.17	27.53	17,600
3/16/2022	+0.20 / +0.67%	30.00	30.70	30.00	30.20	30.40	26.99	25,300
3/15/2022	0.00 / 0.00%	31.20	31.20	30.00	30.00	30.17	26.82	7,500
3/14/2022	-0.70 / -2.28%	30.00	30.80	28.60	30.00	30.08	26.82	64,800
3/11/2022	-0.40 / -1.29%	31.00	31.20	30.60	30.70	30.84	27.44	24,300
3/10/2022	0.00 / 0.00%	30.80	31.90	30.80	31.10	31.34	27.80	7,400
3/9/2022	-0.50 / -1.58%	32.40	32.70	30.80	31.10	31.13	27.80	17,800
3/8/2022	+0.80 / +2.60%	30.80	32.80	30.60	31.60	31.58	28.25	67,900
3/7/2022	+0.50 / +1.65%	30.30	30.80	30.30	30.80	30.46	27.53	38,000
3/4/2022	+0.40 / +1.34%	29.70	30.30	29.60	30.30	29.96	27.08	22,900
3/3/2022	-0.10 / -0.33%	29.50	30.00	29.50	29.90	29.78	26.73	25,900
3/2/2022	0.00 / 0.00%	30.00	30.00	29.30	30.00	29.68	26.82	30,200
3/1/2022	0.00 / 0.00%	30.00	30.20	29.80	30.00	30.06	26.82	15,700
2/28/2022	+0.10 / +0.33%	29.00	30.50	29.00	30.00	30.00	26.82	10,200
2/25/2022	+0.10 / +0.34%	29.90	30.00	29.80	29.90	29.88	26.73	24,200
2/24/2022	-1.10 / -3.56%	31.00	31.00	29.30	29.80	29.76	26.64	40,000
2/23/2022	+0.10 / +0.32%	31.00	31.00	30.80	30.90	30.83	27.62	8,600
2/22/2022	-1.10 / -3.45%	31.20	31.70	29.90	30.80	30.60	27.53	41,500
2/21/2022	+0.70 / +2.24%	31.80	32.90	31.50	31.90	31.88	28.51	14,100
2/18/2022	+0.90 / +2.97%	30.10	31.40	30.10	31.20	30.76	27.89	23,300
2/17/2022	+0.70 / +2.36%	30.40	30.50	29.80	30.30	30.24	27.08	19,000
2/16/2022	-0.40 / -1.33%	30.00	30.00	29.50	29.60	29.68	26.46	18,600
2/15/2022	0.00 / 0.00%	29.50	30.00	29.50	30.00	29.85	26.82	20,600
2/14/2022	0.00 / 0.00%	30.00	30.90	29.60	30.00	30.02	26.82	20,000
2/11/2022	+1.00 / +3.45%	29.00	30.00	29.00	30.00	29.47	26.82	28,400
2/10/2022	0.00 / 0.00%	28.70	29.10	28.70	29.00	28.93	25.92	9,300
2/9/2022	+0.10 / +0.35%	29.10	29.10	28.60	29.00	28.78	25.92	11,200
2/8/2022	-0.10 / -0.34%	29.00	29.00	28.70	28.90	28.85	25.83	16,200
2/7/2022	+1.30 / +4.69%	28.60	29.10	28.40	29.00	28.86	25.92	13,200
1/28/2022	-0.50 / -1.77%	27.50	28.10	27.50	27.70	27.74	24.76	24,300

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%