Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2021	-1.50 / -3.09%	48.20	48.20	46.80	47.00	47.24	47.00	699,900
5/31/2021	+0.60 / +1.25%	47.90	48.50	45.10	48.50	47.10	48.50	830,400
5/28/2021	+1.70 / +3.68%	46.40	48.00	43.00	47.90	46.05	47.90	848,500
5/27/2021	+2.05 / +4.64%	45.80	47.15	44.15	46.20	46.43	46.20	696,200
5/26/2021	+2.85 / +6.90%	43.00	44.15	43.00	44.15	43.00	44.15	1,100,500
5/25/2021	+2.70 / +6.99%	40.50	41.30	39.00	41.30	39.00	41.30	1,011,700
5/24/2021	+2.50 / +6.93%	38.60	38.60	37.80	38.60	37.80	38.60	522,900
5/21/2021	+2.35 / +6.96%	35.00	36.10	33.90	36.10	33.90	36.10	850,900
5/20/2021	+2.20 / +6.97%	33.75	33.75	32.70	33.75	33.62	33.75	1,033,100
5/19/2021	+2.05 / +6.95%	29.30	31.55	29.30	31.55	30.74	31.55	256,300
5/18/2021	0.00 / 0.00%	29.20	29.65	29.20	29.50	29.20	29.50	79,800
5/17/2021	-0.25 / -0.84%	29.20	29.65	27.70	29.50	27.70	29.50	317,900
5/14/2021	-0.25 / -0.83%	30.00	30.10	29.70	29.75	29.90	29.75	130,100
5/13/2021	-0.50 / -1.64%	30.50	30.50	29.50	30.00	29.83	30.00	231,100
5/12/2021	-0.45 / -1.45%	30.30	30.85	29.50	30.50	30.02	30.50	261,700
5/11/2021	+0.90 / +3.00%	30.05	31.50	30.00	30.95	30.50	30.95	224,000
5/10/2021	-1.45 / -4.60%	30.10	31.50	29.70	30.05	30.14	30.05	483,200
5/7/2021	-1.00 / -3.08%	31.60	32.00	31.05	31.50	31.47	31.50	388,500
5/6/2021	-0.50 / -1.52%	32.10	32.50	31.50	32.50	31.91	32.50	503,700
5/5/2021	+0.05 / +0.15%	35.00	35.00	33.00	33.00	34.13	33.00	640,100
5/4/2021	+2.15 / +6.98%	32.80	32.95	31.00	32.95	32.85	32.95	714,900
4/29/2021	+2.00 / +6.94%	28.80	30.80	28.80	30.80	30.59	30.80	1,319,700
4/28/2021	+0.10 / +0.35%	28.70	29.10	28.70	28.80	28.85	28.80	138,400
4/27/2021	+0.15 / +0.53%	28.50	29.25	28.40	28.70	28.97	28.70	174,400
4/26/2021	-0.25 / -0.87%	29.25	29.25	28.45	28.55	28.80	28.55	166,800
4/23/2021	+0.55 / +1.95%	28.05	28.80	28.05	28.80	28.31	28.80	125,800
4/22/2021	-0.25 / -0.88%	28.05	28.40	28.00	28.25	28.17	28.25	173,800
4/20/2021	+0.30 / +1.06%	28.10	28.50	27.80	28.50	28.20	28.50	156,600
4/19/2021	+0.10 / +0.36%	28.40	28.40	27.90	28.20	28.03	28.20	145,500
4/16/2021	-0.30 / -1.06%	28.50	28.50	27.60	28.10	28.02	28.10	126,400

<<Previous 30 days Next 30 days>>

DCL News

02/10	DCL: Termination of operation of branches
10/09	DCL: Change in Personnel
05/08	DCL: Change in the 25th Business Registration Certificate
31/07	DCL: Change in personnel
26/07	DCL: Receiving the Certificate of Branch Operation Registration

More News

Related Companies

	Volume	Price	Change
AGP	1,500	39.00	0.00%
BCP	0	11.70	0.00%
BIO	300	15.30	-15.00%
CDP	1,500	10.50	-1.87%
CNC	500	32.00	1.27%
DBD	443,400	48.70	-0.81%
DBM	0	25.50	0.00%
DBT	3,700	11.90	-0.83%