Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2017	+1.60 / +4.51%	35.50	37.10	35.50	37.10	36.23	35.41	19,500
11/15/2017	+0.10 / +0.28%	35.40	35.50	35.30	35.50	35.41	33.89	2,300
11/14/2017	-0.10 / -0.28%	35.40	35.40	34.90	35.40	35.12	33.79	4,430
11/13/2017	0.00 / 0.00%	35.50	35.50	35.20	35.50	35.37	33.89	2,900
11/10/2017	+0.20 / +0.57%	35.30	35.50	35.00	35.50	35.22	33.89	4,200
11/9/2017	+0.20 / +0.57%	35.10	35.30	34.90	35.30	35.08	33.70	4,700
11/8/2017	+0.20 / +0.57%	31.50	35.10	31.50	35.10	32.08	33.50	43,683
11/7/2017	-3.80 / -9.82%	34.90	34.90	34.90	34.90	34.90	33.31	1,400
11/6/2017	-4.30 / -10.00%	43.00	43.00	38.70	38.70	39.93	36.94	9,820
11/3/2017	+3.50 / +8.86%	39.50	43.00	39.20	43.00	40.03	41.05	21,150
11/2/2017	+3.20 / +8.82%	36.50	39.90	36.30	39.50	39.41	37.70	38,105
11/1/2017	+3.30 / +10.00%	33.00	36.30	33.00	36.30	34.57	34.65	21,310
10/31/2017	+1.80 / +5.77%	31.20	34.30	31.20	33.00	32.76	31.50	47,698
10/30/2017	+1.10 / +3.65%	30.10	31.40	30.10	31.20	30.69	29.78	10,999
10/27/2017	+0.80 / +2.73%	29.30	30.10	29.20	30.10	29.73	28.73	7,500
10/26/2017	+0.30 / +1.03%	29.00	29.40	28.70	29.30	29.04	27.97	10,200
10/25/2017	+0.10 / +0.35%	28.90	29.00	28.90	29.00	28.96	27.68	2,400
10/24/2017	+0.50 / +1.76%	28.40	28.90	28.30	28.90	28.54	27.59	7,824
10/23/2017	+0.40 / +1.43%	28.00	28.40	28.00	28.40	28.15	27.11	9,100
10/20/2017	+0.60 / +2.19%	27.40	28.10	27.40	28.00	27.60	26.73	5,900
10/19/2017	+0.20 / +0.74%	27.20	27.40	27.20	27.40	27.27	26.15	4,333
10/18/2017	+1.90 / +7.51%	25.30	27.20	25.00	27.20	25.61	25.96	34,200
10/17/2017	-0.50 / -1.94%	25.70	25.80	25.30	25.30	25.56	24.15	25,000
10/16/2017	-0.10 / -0.39%	25.90	26.10	25.80	25.80	25.95	24.63	21,900
10/13/2017	+0.10 / +0.39%	25.80	25.90	25.40	25.90	25.67	24.72	34,300
10/12/2017	+0.20 / +0.78%	25.60	25.80	25.60	25.80	25.67	24.63	14,200
10/11/2017	+0.70 / +2.81%	24.90	25.70	24.90	25.60	25.33	24.44	39,824
10/10/2017	+0.80 / +3.32%	24.10	24.90	24.10	24.90	24.43	23.77	40,850
10/9/2017	+0.70 / +2.99%	23.40	24.10	23.30	24.10	23.69	23.00	47,300
10/6/2017	+0.40 / +1.74%	23.00	23.50	22.90	23.40	23.28	22.34	42,816

<<Previous 30 days Next 30 days>>

DL1 News

02/11	DL1: Financial Statement Quarter 3/2020
02/11	DL1: Financial Statement Quarter 3/2020 (holding company)
03/09	DL1: Reviewed financial statement 2020 (holding company)
03/09	DL1: Reviewed financial statement 2020
01/09	DL1: Board Resolution

More News

Related Companies

	Volume	Price	Change
ACV	311,900	125.70	1.29%
ASG	2,200	18.75	0.00%
BLN	0	7.30	0.00%
BSG	1,200	11.70	0.86%
CAG	1,500	7.10	0.00%
CIA	1,400	9.50	0.00%
CLL	5,700	36.50	-1.22%