Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2021	-2.00 / -4.48%	44.20	45.40	42.00	42.60	43.35	42.60	442,600
8/23/2021	-0.45 / -1.00%	45.05	45.90	44.30	44.60	45.06	44.60	559,100
8/20/2021	-2.45 / -5.16%	47.55	48.10	44.50	45.05	46.19	45.05	1,321,200
8/19/2021	+1.60 / +3.49%	45.80	48.90	44.85	47.50	45.93	47.50	1,098,900
8/18/2021	-0.85 / -1.82%	46.75	46.95	45.75	45.90	46.18	45.90	645,100
8/17/2021	+2.60 / +5.89%	46.00	47.15	45.90	46.75	46.57	46.75	1,699,200
8/16/2021	+2.85 / +6.90%	41.35	44.15	41.35	44.15	43.11	44.15	1,224,000
8/13/2021	-0.05 / -0.12%	41.30	41.80	40.30	41.30	41.12	41.30	173,700
8/12/2021	-1.05 / -2.48%	42.80	42.80	41.35	41.35	41.82	41.35	126,000
8/11/2021	+0.90 / +2.17%	41.50	42.50	40.20	42.40	41.45	42.40	215,100
8/10/2021	-0.90 / -2.12%	42.40	42.75	41.20	41.50	41.72	41.50	328,200
8/9/2021	-0.80 / -1.85%	42.70	42.85	41.90	42.40	42.22	42.40	278,700
8/6/2021	-0.55 / -1.26%	43.00	43.30	42.60	43.20	43.11	43.20	382,700
8/5/2021	+0.65 / +1.51%	43.20	44.50	43.20	43.75	43.88	43.75	858,900
8/4/2021	+2.80 / +6.95%	41.00	43.10	40.90	43.10	42.67	43.10	1,109,500
8/3/2021	+0.30 / +0.75%	40.00	40.50	39.85	40.30	40.12	40.30	40,600
8/2/2021	-0.10 / -0.25%	40.10	40.50	39.85	40.00	40.02	40.00	62,500
7/30/2021	+0.10 / +0.25%	40.05	40.20	39.80	40.10	40.05	40.10	80,700
7/29/2021	+0.20 / +0.50%	40.00	40.35	39.80	40.00	39.99	40.00	141,300
7/28/2021	-0.70 / -1.73%	40.00	40.35	39.80	39.80	40.00	39.80	112,100
7/27/2021	+0.55 / +1.38%	39.95	40.90	39.50	40.50	40.45	40.50	423,000
7/26/2021	-0.05 / -0.13%	37.50	40.00	37.50	39.95	38.51	39.95	174,900
7/23/2021	-1.20 / -2.91%	41.00	41.20	40.00	40.00	40.32	40.00	158,200
7/22/2021	+0.50 / +1.23%	40.70	41.30	40.50	41.20	40.88	41.20	256,200
7/21/2021	+0.70 / +1.75%	39.20	41.55	39.20	40.70	40.53	40.70	462,100
7/20/2021	+0.90 / +2.30%	39.50	40.00	37.00	40.00	37.60	40.00	166,900
7/19/2021	-2.90 / -6.90%	39.20	40.10	39.10	39.10	39.14	39.10	673,100
7/16/2021	-2.00 / -4.55%	42.10	44.00	42.00	42.00	42.76	42.00	240,000
7/15/2021	+1.10 / +2.56%	42.80	44.50	41.30	44.00	43.36	44.00	480,200
7/14/2021	+0.30 / +0.70%	43.00	43.40	41.00	42.90	42.91	42.90	641,500

<<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%