Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/4/2020	0.00 / 0.00%	33.30	33.30	28.00	30.40	28.81	23.05	81,100
6/3/2020	-0.50 / -1.62%	32.00	32.40	28.90	30.40	30.41	23.05	37,000
6/2/2020	0.00 / 0.00%	31.50	32.00	28.60	30.90	30.08	23.43	33,800
6/1/2020	+2.60 / +9.19%	30.30	30.90	28.40	30.90	29.54	23.43	39,600
5/29/2020	+2.50 / +9.69%	25.80	28.30	25.80	28.30	28.00	21.46	55,400
5/28/2020	+2.30 / +9.79%	24.50	25.80	24.50	25.80	25.69	19.56	19,700
5/27/2020	+2.10 / +9.81%	21.80	23.50	19.70	23.50	22.97	17.82	26,800
5/26/2020	+0.40 / +1.90%	20.90	21.40	19.50	21.40	21.27	16.23	5,600
5/25/2020	+1.20 / +6.06%	20.00	21.00	19.00	21.00	20.91	15.92	4,300
5/22/2020	+1.80 / +10.00%	19.00	19.80	19.00	19.80	19.50	15.01	9,700
5/21/2020	-1.00 / -5.26%	18.00	18.00	18.00	18.00	18.00	13.65	100
5/20/2020	0.00 / 0.00%	19.00	19.00	18.90	19.00	18.99	14.41	5,300
5/19/2020	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	14.41	3,000
5/18/2020	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	14.41	900
5/15/2020	-0.10 / -0.52%	19.10	19.10	17.60	19.00	18.99	14.41	1,800
5/14/2020	0.00 / 0.00%	19.10	19.10	19.10	19.10	19.10	14.48	0
5/13/2020	+0.10 / +0.53%	19.10	19.10	19.10	19.10	19.10	14.48	100
5/12/2020	+0.20 / +1.06%	19.00	19.00	19.00	19.00	19.00	14.41	1,000
5/11/2020	+0.40 / +2.17%	18.80	18.80	18.80	18.80	18.80	14.25	100
5/8/2020	-0.10 / -0.54%	18.40	18.40	18.40	18.40	18.40	13.95	100
5/7/2020	-0.20 / -1.07%	18.50	18.50	18.50	18.50	18.50	14.03	300
5/6/2020	+0.20 / +1.08%	18.70	18.70	18.70	18.70	18.70	14.18	100
5/5/2020	-0.40 / -2.12%	18.50	18.90	17.50	18.50	18.50	14.03	2,300
5/4/2020	+1.30 / +7.39%	18.90	18.90	18.90	18.90	18.90	14.33	100
4/29/2020	+0.90 / +5.39%	18.30	18.30	17.60	17.60	18.18	13.34	5,300
4/28/2020	-0.80 / -4.57%	18.50	18.90	16.70	16.70	18.69	12.66	3,300
4/27/2020	-1.50 / -7.89%	18.00	18.00	17.50	17.50	17.98	13.27	4,700
4/24/2020	0.00 / 0.00%	18.80	19.00	18.80	19.00	18.89	14.41	1,400
4/23/2020	+0.40 / +2.15%	19.70	19.70	18.90	19.00	19.12	14.41	1,800
4/22/2020	+0.20 / +1.09%	19.20	19.20	18.60	18.60	18.66	14.10	1,000

<<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%