Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/11/2020	-0.20 / -0.56%	34.00	36.00	33.90	35.80	34.43	30.29	36,000
6/10/2020	-0.20 / -0.55%	34.00	36.20	33.20	36.00	33.96	30.46	33,700
6/9/2020	+2.90 / +8.71%	31.10	36.30	30.90	36.20	33.04	30.63	81,300
6/8/2020	+0.10 / +0.30%	31.00	33.60	31.00	33.30	32.05	28.18	26,300
6/5/2020	+2.80 / +9.21%	30.40	33.20	28.20	33.20	30.08	28.09	80,900
6/4/2020	0.00 / 0.00%	33.30	33.30	28.00	30.40	28.81	25.72	81,100
6/3/2020	-0.50 / -1.62%	32.00	32.40	28.90	30.40	30.41	25.72	37,000
6/2/2020	0.00 / 0.00%	31.50	32.00	28.60	30.90	30.08	26.15	33,800
6/1/2020	+2.60 / +9.19%	30.30	30.90	28.40	30.90	29.54	26.15	39,600
5/29/2020	+2.50 / +9.69%	25.80	28.30	25.80	28.30	28.00	23.95	55,400
5/28/2020	+2.30 / +9.79%	24.50	25.80	24.50	25.80	25.69	21.83	19,700
5/27/2020	+2.10 / +9.81%	21.80	23.50	19.70	23.50	22.97	19.89	26,800
5/26/2020	+0.40 / +1.90%	20.90	21.40	19.50	21.40	21.27	18.11	5,600
5/25/2020	+1.20 / +6.06%	20.00	21.00	19.00	21.00	20.91	17.77	4,300
5/22/2020	+1.80 / +10.00%	19.00	19.80	19.00	19.80	19.50	16.75	9,700
5/21/2020	-1.00 / -5.26%	18.00	18.00	18.00	18.00	18.00	15.23	100
5/20/2020	0.00 / 0.00%	19.00	19.00	18.90	19.00	18.99	16.08	5,300
5/19/2020	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	16.08	3,000
5/18/2020	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	16.08	900
5/15/2020	-0.10 / -0.52%	19.10	19.10	17.60	19.00	18.99	16.08	1,800
5/14/2020	0.00 / 0.00%	19.10	19.10	19.10	19.10	19.10	16.16	0
5/13/2020	+0.10 / +0.53%	19.10	19.10	19.10	19.10	19.10	16.16	100
5/12/2020	+0.20 / +1.06%	19.00	19.00	19.00	19.00	19.00	16.08	1,000
5/11/2020	+0.40 / +2.17%	18.80	18.80	18.80	18.80	18.80	15.91	100
5/8/2020	-0.10 / -0.54%	18.40	18.40	18.40	18.40	18.40	15.57	100
5/7/2020	-0.20 / -1.07%	18.50	18.50	18.50	18.50	18.50	15.65	300
5/6/2020	+0.20 / +1.08%	18.70	18.70	18.70	18.70	18.70	15.82	100
5/5/2020	-0.40 / -2.12%	18.50	18.90	17.50	18.50	18.50	15.65	2,300
5/4/2020	+1.30 / +7.39%	18.90	18.90	18.90	18.90	18.90	15.99	100
4/29/2020	+0.90 / +5.39%	18.30	18.30	17.60	17.60	18.18	14.89	5,300

<<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	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%