Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/5/2019	0.00 / 0.00%	15.30	15.30	15.20	15.30	15.28	15.30	395,596
6/4/2019	0.00 / 0.00%	15.30	15.30	15.20	15.30	15.23	15.30	82,300
6/3/2019	+0.10 / +0.66%	15.50	16.00	15.20	15.30	15.79	15.30	235,000
5/31/2019	0.00 / 0.00%	15.00	16.20	15.00	15.20	15.64	15.20	118,800
5/30/2019	-0.20 / -1.30%	15.40	15.40	15.20	15.20	15.25	15.20	23,500
5/29/2019	+0.10 / +0.65%	15.40	15.40	15.40	15.40	15.40	15.40	18,000
5/28/2019	+0.30 / +2.00%	15.00	16.30	15.00	15.30	16.02	15.30	177,300
5/27/2019	0.00 / 0.00%	14.40	15.50	14.40	15.00	15.15	15.00	29,400
5/24/2019	0.00 / 0.00%	14.50	15.50	14.50	15.00	15.14	15.00	33,400
5/23/2019	-0.50 / -3.23%	15.10	15.60	15.00	15.00	15.44	15.00	118,000
5/22/2019	+0.10 / +0.65%	15.40	15.60	15.00	15.50	15.43	15.50	60,000
5/21/2019	+0.40 / +2.67%	15.50	15.80	15.00	15.40	15.24	15.40	22,200
5/20/2019	+0.50 / +3.45%	15.00	15.50	15.00	15.00	15.15	15.00	56,500
5/17/2019	-0.50 / -3.33%	14.80	15.00	14.00	14.50	14.98	14.50	31,100
5/16/2019	+0.50 / +3.45%	14.50	15.00	14.50	15.00	14.58	15.00	4,300
5/15/2019	0.00 / 0.00%	14.40	14.50	14.40	14.50	14.46	14.50	12,800
5/14/2019	+0.50 / +3.57%	14.20	14.50	14.10	14.50	14.20	14.50	14,700
5/13/2019	0.00 / 0.00%	14.00	14.10	14.00	14.00	14.02	14.00	136,083
5/10/2019	+0.40 / +2.94%	13.60	14.50	13.60	14.00	14.30	14.00	34,800
5/9/2019	+0.10 / +0.74%	13.60	13.60	13.60	13.60	13.60	13.60	7,500
5/8/2019	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	13.50	25,200
5/7/2019	-0.10 / -0.74%	13.40	13.50	13.30	13.50	13.42	13.50	16,400
5/6/2019	0.00 / 0.00%	13.60	13.60	13.60	13.60	13.60	13.60	0
5/3/2019	0.00 / 0.00%	13.60	13.60	13.60	13.60	13.60	13.60	0
5/2/2019	0.00 / 0.00%	13.60	13.70	13.60	13.60	13.63	13.60	3,500
4/26/2019	0.00 / 0.00%	13.60	13.60	13.60	13.60	13.60	13.60	355,596
4/25/2019	-0.10 / -0.73%	13.60	13.60	13.60	13.60	13.60	13.60	1,000
4/24/2019	0.00 / 0.00%	13.70	13.70	13.70	13.70	13.70	13.70	0
4/23/2019	+0.10 / +0.74%	13.50	13.70	13.20	13.70	13.32	13.70	9,800
4/22/2019	0.00 / 0.00%	13.60	13.60	13.60	13.60	13.60	13.60	16,600

<<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	5,500	13.35	-0.37%
ACE	100	42.00	2.19%
ADP	43,600	22.35	-1.54%
BCC	165,100	7.80	-1.27%
BDT	14,900	9.00	0.00%
BHC	900	1.30	-7.14%
BIG	614,200	6.00	3.45%
BT6	0	3.40	0.00%
BTD	700	17.50	1.16%