Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2018	0.00 / 0.00%	15.40	15.50	15.40	15.40	15.47	15.40	20,100
9/6/2018	-0.10 / -0.65%	15.50	15.50	15.40	15.40	15.49	15.40	300,450
9/5/2018	0.00 / 0.00%	15.50	15.50	15.50	15.50	15.50	15.50	159,000
9/4/2018	0.00 / 0.00%	14.50	15.50	14.50	15.50	15.36	15.50	14,000
8/31/2018	+0.50 / +3.33%	15.00	15.50	15.00	15.50	15.43	15.50	8,900
8/30/2018	+0.50 / +3.45%	14.50	15.00	14.30	15.00	14.78	15.00	7,001,300
8/29/2018	+0.10 / +0.69%	14.00	14.60	14.00	14.50	14.28	14.50	17,300
8/28/2018	0.00 / 0.00%	14.40	14.40	14.40	14.40	14.40	14.40	0
8/27/2018	+0.70 / +5.11%	13.70	14.50	13.70	14.40	14.04	14.40	30,700
8/24/2018	0.00 / 0.00%	13.70	13.70	13.70	13.70	13.70	13.70	100,000
8/23/2018	+0.20 / +1.48%	13.60	13.70	13.60	13.70	13.62	13.70	100,600
8/22/2018	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	13.50	0
8/21/2018	0.00 / 0.00%	13.50	13.50	13.20	13.50	13.50	13.50	6,200
8/20/2018	-0.90 / -6.25%	13.50	13.50	13.50	13.50	13.50	13.50	1,000
8/17/2018	+0.20 / +1.41%	14.20	14.40	14.20	14.40	14.30	14.40	180,200
8/16/2018	0.00 / 0.00%	14.20	14.20	14.20	14.20	14.20	14.20	6,900
8/15/2018	+0.40 / +2.90%	13.80	14.30	13.80	14.20	14.01	14.20	151,100
8/14/2018	0.00 / 0.00%	13.00	14.00	13.00	13.80	13.95	13.80	107,700
8/13/2018	-0.10 / -0.72%	13.90	13.90	13.10	13.80	13.62	13.80	600
8/10/2018	+0.40 / +2.96%	14.00	14.00	13.00	13.90	13.48	13.90	183,570
8/9/2018	+0.20 / +1.50%	14.00	14.00	13.50	13.50	13.52	13.50	2,200
8/8/2018	+0.20 / +1.53%	13.30	13.30	13.30	13.30	13.30	13.30	100
8/7/2018	-0.60 / -4.38%	13.10	13.10	13.10	13.10	13.10	13.10	1,000
8/6/2018	+0.70 / +5.38%	12.80	13.70	12.80	13.70	12.84	13.70	2,100
8/3/2018	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	13.00	1,100
8/2/2018	0.00 / 0.00%	13.00	13.00	12.30	13.00	12.81	13.00	33,000
8/1/2018	0.00 / 0.00%	13.00	13.00	12.60	13.00	12.81	13.00	62,700
7/31/2018	0.00 / 0.00%	13.20	13.50	13.00	13.00	13.18	13.00	26,500
7/30/2018	-0.50 / -3.70%	13.50	13.50	13.00	13.00	13.08	13.00	14,500
7/27/2018	-0.30 / -2.17%	13.50	13.90	13.50	13.50	13.75	13.50	28,700

<<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%