Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/4/2018	-0.20 / -0.42%	47.80	47.80	47.60	47.70	47.69	25.81	1,300
6/1/2018	-0.10 / -0.21%	48.00	48.00	47.50	47.90	47.66	25.92	2,350
5/31/2018	0.00 / 0.00%	46.50	48.00	46.50	48.00	47.19	25.97	4,620
5/30/2018	0.00 / 0.00%	47.50	48.00	47.50	48.00	47.95	25.97	730
5/29/2018	-0.70 / -1.44%	48.50	48.70	47.60	48.00	48.08	25.97	4,160
5/28/2018	-0.30 / -0.61%	49.00	49.00	47.00	48.70	48.43	26.35	1,590
5/25/2018	0.00 / 0.00%	49.00	49.00	48.95	49.00	48.99	26.51	2,070
5/24/2018	-0.10 / -0.20%	50.50	50.50	48.50	49.00	48.88	26.51	11,130
5/23/2018	-0.90 / -1.80%	50.00	50.00	48.30	49.10	48.91	26.57	1,370
5/22/2018	-1.20 / -2.34%	49.00	50.10	49.00	50.00	50.00	27.05	940
5/21/2018	-0.20 / -0.39%	51.40	51.40	49.00	51.20	51.00	27.70	1,000
5/18/2018	-0.80 / -1.53%	48.95	51.60	48.95	51.40	49.10	27.81	3,870
5/17/2018	-0.30 / -0.57%	52.30	52.30	52.00	52.20	52.11	28.24	5,930
5/16/2018	-2.40 / -4.37%	52.70	54.80	52.30	52.50	52.44	28.41	5,130
5/15/2018	-0.10 / -0.18%	53.00	54.90	52.00	54.90	53.11	29.71	5,310
5/14/2018	0.00 / 0.00%	53.60	55.00	53.60	55.00	54.30	29.76	170
5/11/2018	-0.50 / -0.90%	55.00	55.50	54.00	55.00	55.26	29.76	760
5/10/2018	-0.10 / -0.18%	55.00	55.60	55.00	55.50	55.18	30.03	5,600
5/9/2018	-1.40 / -2.46%	57.00	57.00	55.60	55.60	56.30	30.08	380
5/8/2018	-0.70 / -1.21%	57.00	57.00	55.50	57.00	56.63	30.84	540
5/7/2018	+0.80 / +1.41%	57.40	59.00	56.20	57.70	58.33	31.22	480
5/4/2018	0.00 / 0.00%	56.90	56.90	56.90	56.90	56.90	30.79	100
5/3/2018	0.00 / 0.00%	57.30	57.30	56.90	56.90	57.10	30.79	530
5/2/2018	-0.30 / -0.52%	55.10	56.90	55.10	56.90	56.00	30.79	80
4/27/2018	0.00 / 0.00%	57.20	57.20	57.20	57.20	57.20	30.95	280
4/26/2018	-0.80 / -1.38%	58.00	58.00	57.00	57.20	57.14	30.95	4,200
4/24/2018	-1.40 / -2.36%	57.80	59.20	57.50	58.00	58.49	31.38	1,590
4/23/2018	-1.00 / -1.66%	58.00	59.40	58.00	59.40	58.02	32.14	1,310
4/20/2018	+0.50 / +0.83%	60.70	60.70	58.00	60.40	58.52	32.68	1,760
4/19/2018	-1.40 / -2.28%	58.20	60.20	58.00	59.90	58.73	32.41	630

<<Previous 30 days Next 30 days>>

DVP News

29/10	DVP: BOD resolution dated October 25, 2024
03/10	DVP: Report on change of ownership of major shareholders - America LLC
23/07	DVP: BOD resolution dated July 19, 2024
26/06	DVP: Resolution on the dividend payment
25/06	DVP: Record date for cash dividend