Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2020	0.00 / 0.00%	18.80	18.80	17.90	18.80	18.35	14.25	16,400
7/23/2020	-0.20 / -1.05%	18.40	19.00	18.40	18.80	18.83	14.25	12,900
7/22/2020	+0.20 / +1.06%	18.50	19.00	18.30	19.00	18.79	14.41	5,800
7/21/2020	-0.10 / -0.53%	18.50	18.80	18.40	18.80	18.48	14.25	1,700
7/20/2020	-0.10 / -0.53%	18.30	18.90	18.30	18.90	18.42	14.33	2,200
7/17/2020	+0.40 / +2.15%	18.40	19.00	18.40	19.00	18.96	14.41	3,600
7/16/2020	-0.80 / -4.12%	19.00	19.00	18.40	18.60	18.78	14.10	1,600
7/15/2020	+0.40 / +2.11%	18.90	19.40	18.90	19.40	18.99	14.71	15,500
7/14/2020	-0.10 / -0.52%	19.00	19.10	18.00	19.00	18.94	14.41	12,600
7/13/2020	-0.20 / -1.04%	19.10	19.10	19.10	19.10	19.10	14.48	100
7/10/2020	-0.10 / -0.52%	19.00	19.30	18.10	19.30	18.90	14.63	2,400
7/9/2020	+0.40 / +2.11%	19.40	19.40	18.20	19.40	18.38	14.71	9,200
7/8/2020	0.00 / 0.00%	19.60	19.60	17.90	19.00	19.28	14.41	5,000
7/7/2020	-2.00 / -9.52%	20.30	20.30	19.00	19.00	19.25	14.41	4,600
7/6/2020	0.00 / 0.00%	20.00	21.00	19.50	21.00	19.89	15.92	1,400
7/3/2020	-0.50 / -2.33%	19.60	21.30	19.40	21.00	19.63	15.92	23,900
7/2/2020	+1.70 / +8.59%	19.70	21.70	19.70	21.50	20.90	16.30	4,000
7/1/2020	-2.20 / -10.00%	20.00	20.80	19.80	19.80	19.85	15.01	14,800
6/30/2020	-0.10 / -0.45%	21.90	23.40	19.90	22.00	19.98	16.68	153,100
6/29/2020	-2.40 / -9.80%	22.30	22.30	22.10	22.10	22.11	16.76	22,200
6/26/2020	-1.90 / -7.20%	26.30	27.30	23.80	24.50	24.01	18.58	20,500
6/25/2020	-1.90 / -6.71%	28.20	28.20	25.50	26.40	25.54	20.02	45,600
6/24/2020	+2.50 / +9.69%	25.70	28.30	23.30	28.30	24.55	21.46	124,800
6/23/2020	-2.80 / -9.79%	25.80	28.90	25.80	25.80	25.86	19.56	46,400
6/22/2020	-3.10 / -9.78%	28.60	30.20	28.60	28.60	28.60	21.68	238,900
6/19/2020	-3.50 / -9.94%	35.20	35.20	31.70	31.70	31.74	24.03	11,200
6/18/2020	-3.90 / -9.97%	35.20	38.50	35.20	35.20	35.38	26.69	35,400
6/17/2020	-4.30 / -9.91%	43.50	43.50	39.10	39.10	40.32	29.64	38,000
6/16/2020	+0.70 / +1.64%	43.80	43.80	43.40	43.40	43.70	32.90	800
6/15/2020	+3.40 / +8.65%	38.90	43.00	38.00	42.70	40.42	32.37	38,500

<<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%