Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/9/2018	-0.30 / -1.61%	18.10	18.60	17.80	18.30	18.25	14.06	110,000
4/6/2018	-0.30 / -1.59%	18.50	18.90	18.50	18.60	18.56	14.29	19,200
4/5/2018	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	14.52	53,900
4/4/2018	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	14.52	422,200
4/3/2018	+0.90 / +5.00%	18.90	18.90	18.90	18.90	18.90	14.52	900
4/2/2018	-0.50 / -2.70%	18.50	18.60	18.00	18.00	18.24	13.83	49,300
3/30/2018	-0.60 / -3.14%	18.60	18.90	18.50	18.50	18.53	14.21	1,040,100
3/29/2018	+0.20 / +1.06%	19.20	19.20	19.10	19.10	19.14	14.67	2,650
3/28/2018	+1.20 / +6.78%	17.70	18.90	17.70	18.90	18.50	14.52	18,410
3/27/2018	-0.50 / -2.75%	18.50	18.50	17.70	17.70	17.91	13.60	185,800
3/26/2018	+0.10 / +0.55%	18.10	18.20	18.10	18.20	18.20	13.98	77,700
3/23/2018	-1.30 / -6.70%	18.40	19.40	17.80	18.10	18.38	13.90	29,300
3/22/2018	-0.60 / -3.00%	20.00	20.00	19.40	19.40	19.55	14.90	117,383
3/21/2018	+0.40 / +2.04%	20.00	20.00	19.80	20.00	19.93	15.36	16,356
3/20/2018	+0.60 / +3.16%	19.00	20.80	19.00	19.60	20.53	15.06	53,010
3/19/2018	-0.50 / -2.56%	19.50	19.90	19.00	19.00	19.17	14.60	71,704
3/16/2018	-0.40 / -2.01%	19.80	19.80	19.50	19.50	19.61	14.98	65,800
3/15/2018	+0.40 / +2.05%	19.60	20.00	19.50	19.90	19.71	15.29	971,166
3/14/2018	+0.90 / +4.84%	18.60	20.00	18.60	19.50	18.92	14.98	171,563
3/13/2018	-0.40 / -2.11%	19.00	19.00	18.60	18.60	18.68	14.29	110,187
3/12/2018	-0.50 / -2.56%	19.50	19.50	19.00	19.00	19.04	14.60	66,465
3/9/2018	-0.70 / -3.47%	20.50	20.50	19.50	19.50	19.75	14.98	102,300
3/8/2018	-0.20 / -0.98%	20.50	21.00	20.00	20.20	20.35	15.52	59,400
3/7/2018	-0.60 / -2.86%	20.90	20.90	20.10	20.40	20.42	15.67	21,659
3/6/2018	+0.50 / +2.44%	21.00	21.00	21.00	21.00	21.00	16.13	100
3/5/2018	+0.20 / +0.99%	21.50	21.50	20.00	20.50	20.84	15.75	23,297
3/2/2018	-0.20 / -0.98%	21.50	21.50	20.30	20.30	20.73	15.59	18,521
3/1/2018	-0.20 / -0.97%	20.10	20.50	20.10	20.50	20.18	15.75	83,985
2/28/2018	-0.40 / -1.90%	21.50	21.50	20.70	20.70	20.75	15.90	69,000
2/27/2018	+0.10 / +0.48%	21.50	21.50	21.10	21.10	21.22	16.21	18,700

<<Previous 30 days Next 30 days>>

DNP News

03/12	DNP: Change in Business Registration Certificate
26/11	DNP: Report on changing ownership of major shareholder (CAPELLA GROUP Limited Company)
24/11	DNP: Board Resolution
24/11	DNP: Change in personnel
23/11	DNP: Board Resolution

More News

Related Companies

	Volume	Price	Change
ACC	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%