Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2019	+0.10 / +0.49%	20.70	20.80	20.30	20.70	20.65	14.80	12,200
8/23/2019	-0.30 / -1.44%	21.00	21.00	20.50	20.60	20.73	14.73	20,000
8/22/2019	+0.70 / +3.47%	20.80	21.00	20.60	20.90	20.78	14.94	5,000
8/21/2019	-0.50 / -2.42%	20.60	20.90	20.20	20.20	20.37	14.44	14,700
8/20/2019	+0.70 / +3.50%	19.60	20.90	19.20	20.70	19.92	14.80	32,300
8/19/2019	-1.50 / -6.98%	20.20	21.50	20.00	20.00	20.26	14.30	16,700
8/16/2019	+1.50 / +7.50%	20.00	21.50	19.80	21.50	20.53	15.37	13,700
8/15/2019	-1.20 / -5.66%	20.00	21.00	19.10	20.00	19.82	14.30	19,100
8/14/2019	-0.20 / -0.93%	21.00	21.40	20.60	21.20	21.13	15.15	12,600
8/13/2019	-1.00 / -4.46%	21.60	21.80	20.60	21.40	21.44	15.30	14,300
8/12/2019	+0.10 / +0.45%	22.00	22.40	21.00	22.40	21.96	16.01	25,600
8/9/2019	+0.40 / +1.83%	20.50	22.70	20.50	22.30	21.63	15.94	13,300
8/8/2019	-0.80 / -3.52%	23.00	23.00	21.10	21.90	22.42	15.66	22,400
8/7/2019	+2.00 / +9.66%	20.60	22.70	20.00	22.70	21.83	16.23	73,900
8/6/2019	0.00 / 0.00%	20.80	20.90	18.80	20.70	20.49	14.80	32,200
8/5/2019	+0.90 / +4.55%	19.80	20.90	19.00	20.70	20.12	14.80	50,100
8/2/2019	+1.10 / +5.88%	19.70	19.80	18.80	19.80	19.45	14.15	18,100
8/1/2019	+1.70 / +10.00%	17.00	18.70	17.00	18.70	18.02	13.37	36,700
7/31/2019	-0.20 / -1.16%	17.20	17.20	17.00	17.00	17.10	12.15	6,100
7/30/2019	-0.70 / -3.91%	17.00	17.60	17.00	17.20	17.21	12.30	3,400
7/29/2019	+0.30 / +1.70%	17.10	18.20	17.10	17.90	17.39	12.80	13,000
7/26/2019	-0.90 / -4.86%	18.50	18.50	17.50	17.60	17.93	12.58	6,900
7/25/2019	-0.40 / -2.12%	18.00	18.50	17.50	18.50	18.06	13.22	6,500
7/24/2019	+0.70 / +3.85%	17.60	18.90	17.40	18.90	18.24	13.51	8,300
7/23/2019	-2.00 / -9.90%	20.10	21.30	18.20	18.20	18.77	13.01	52,300
7/22/2019	+1.20 / +6.32%	20.20	20.20	20.20	20.20	20.20	14.44	200
7/19/2019	+0.40 / +2.15%	18.40	19.40	18.40	19.00	18.93	13.58	20,800
7/18/2019	+0.10 / +0.54%	18.60	18.60	17.10	18.60	17.43	13.30	30,300
7/17/2019	+0.90 / +5.11%	19.00	19.00	17.80	18.50	18.44	13.22	22,500
7/16/2019	+1.60 / +10.00%	17.60	17.60	16.50	17.60	17.46	12.58	81,200

<<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%