Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2021	-0.10 / -0.36%	28.50	28.50	27.60	28.00	27.81	25.03	16,400
4/14/2021	+0.10 / +0.36%	28.00	28.10	27.60	28.10	28.01	25.12	17,300
4/13/2021	-0.90 / -3.11%	28.90	28.90	27.80	28.00	28.17	25.03	5,100
4/12/2021	+0.90 / +3.21%	28.00	28.90	27.50	28.90	27.66	25.83	8,200
4/9/2021	+0.80 / +2.94%	27.90	28.80	27.40	28.00	27.72	25.03	10,200
4/8/2021	0.00 / 0.00%	27.50	27.50	27.20	27.20	27.29	24.31	3,600
4/7/2021	-0.30 / -1.09%	27.60	27.60	27.10	27.20	27.42	24.31	1,700
4/6/2021	0.00 / 0.00%	27.50	27.50	27.00	27.50	27.39	24.58	2,700
4/5/2021	0.00 / 0.00%	27.40	27.50	27.00	27.50	27.31	24.58	6,600
4/2/2021	0.00 / 0.00%	27.60	27.60	27.50	27.50	27.51	24.58	2,500
4/1/2021	-0.30 / -1.08%	27.80	27.80	27.50	27.50	27.58	24.58	3,600
3/31/2021	0.00 / 0.00%	28.00	28.00	27.10	27.80	27.71	24.85	1,100
3/30/2021	0.00 / 0.00%	27.80	28.00	27.40	27.80	27.80	24.85	10,400
3/29/2021	+0.90 / +3.35%	27.00	27.80	27.00	27.80	27.48	24.85	22,300
3/26/2021	-1.40 / -4.95%	28.20	28.30	26.50	26.90	27.70	24.04	19,200
3/25/2021	-0.20 / -0.70%	28.40	28.40	27.60	28.30	27.73	25.30	10,800
3/24/2021	-0.50 / -1.72%	29.40	29.40	27.00	28.50	27.62	25.47	14,900
3/23/2021	-0.60 / -2.03%	29.60	30.50	28.50	29.00	28.89	25.92	4,000
3/22/2021	+0.90 / +3.14%	28.70	30.00	28.50	29.60	29.07	26.46	6,100
3/19/2021	+0.30 / +1.06%	28.40	29.50	28.40	28.70	28.53	25.65	12,900
3/18/2021	+0.40 / +1.43%	28.00	28.70	27.90	28.40	28.29	25.39	9,100
3/17/2021	+0.60 / +2.19%	27.90	28.40	27.50	28.00	27.88	25.03	19,800
3/16/2021	+0.80 / +3.01%	27.80	29.00	27.00	27.40	27.39	24.49	10,700
3/15/2021	0.00 / 0.00%	26.60	27.40	26.60	26.60	26.86	23.78	3,744
3/12/2021	+0.10 / +0.38%	26.80	27.00	26.30	26.60	26.51	23.78	4,700
3/11/2021	-0.40 / -1.49%	26.80	26.80	26.50	26.50	26.51	23.69	2,900
3/10/2021	+0.50 / +1.89%	27.20	27.20	26.00	26.90	26.82	24.04	2,300
3/9/2021	0.00 / 0.00%	26.40	26.40	25.30	26.40	25.53	23.60	8,200
3/8/2021	0.00 / 0.00%	26.40	26.40	25.50	26.40	26.12	23.60	21,100
3/5/2021	0.00 / 0.00%	26.00	26.40	25.60	26.40	25.93	23.60	1,300

<<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	1,314,200	6.80	3.03%
AGG	185,200	14.70	0.34%
API	289,300	7.10	0.00%
ASM	393,800	8.57	0.12%
BCR	361,300	5.20	1.96%
BII	0	0.70	0.00%
BVL	1,100	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%