Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/12/2020	+3.50 / +9.78%	34.00	39.30	34.00	39.30	36.77	29.80	131,400
6/11/2020	-0.20 / -0.56%	34.00	36.00	33.90	35.80	34.43	27.14	36,000
6/10/2020	-0.20 / -0.55%	34.00	36.20	33.20	36.00	33.96	27.29	33,700
6/9/2020	+2.90 / +8.71%	31.10	36.30	30.90	36.20	33.04	27.45	81,300
6/8/2020	+0.10 / +0.30%	31.00	33.60	31.00	33.30	32.05	25.25	26,300
6/5/2020	+2.80 / +9.21%	30.40	33.20	28.20	33.20	30.08	25.17	80,900
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

<<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%