Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2019	-0.70 / -1.72%	40.60	41.40	39.80	39.90	40.25	24.81	124,050
9/26/2019	-1.70 / -4.02%	42.20	42.30	40.60	40.60	41.27	25.25	82,040
9/25/2019	+0.15 / +0.36%	42.00	42.70	41.80	42.30	42.18	26.30	67,500
9/24/2019	+0.15 / +0.36%	42.80	42.80	41.60	42.15	42.23	26.21	38,860
9/23/2019	-1.20 / -2.78%	43.20	43.20	41.90	42.00	42.18	26.12	61,710
9/20/2019	+0.20 / +0.47%	43.00	43.50	42.50	43.20	42.76	26.86	29,560
9/19/2019	+0.20 / +0.47%	43.50	43.50	42.50	43.00	42.83	26.74	18,070
9/18/2019	-1.20 / -2.73%	44.00	44.00	42.00	42.80	42.86	26.61	37,820
9/17/2019	-0.40 / -0.90%	44.40	44.40	43.00	44.00	43.53	27.36	30,850
9/16/2019	+1.50 / +3.50%	43.00	45.00	41.90	44.40	43.12	27.61	66,860
9/13/2019	-0.10 / -0.23%	43.00	43.20	42.00	42.90	42.54	26.68	37,190
9/12/2019	+1.00 / +2.38%	42.00	43.30	42.00	43.00	42.80	26.74	33,060
9/11/2019	+0.50 / +1.20%	41.50	42.50	41.50	42.00	41.98	26.12	47,240
9/10/2019	-1.40 / -3.26%	42.90	44.00	41.50	41.50	42.74	25.81	142,990
9/9/2019	-3.20 / -6.94%	46.20	46.20	42.90	42.90	43.90	26.68	126,440
9/6/2019	+0.10 / +0.22%	46.10	46.60	45.80	46.10	46.10	28.67	30,910
9/5/2019	-0.90 / -1.92%	47.45	47.45	45.70	46.00	46.37	28.60	37,700
9/4/2019	+0.30 / +0.64%	46.60	46.90	45.00	46.90	46.30	29.16	145,290
9/3/2019	-1.70 / -3.52%	48.20	48.30	46.55	46.60	47.48	28.98	93,830
8/30/2019	+2.30 / +5.00%	46.30	48.50	46.20	48.30	47.67	30.03	176,900
8/29/2019	+1.70 / +3.84%	44.30	46.70	44.05	46.00	45.91	28.60	245,700
8/28/2019	-0.10 / -0.23%	44.10	44.40	43.50	44.30	44.15	27.55	58,510
8/27/2019	-0.45 / -1.00%	44.85	44.90	43.90	44.40	44.26	27.61	50,810
8/26/2019	+0.75 / +1.70%	44.30	45.80	43.80	44.85	44.74	27.89	82,170
8/23/2019	+0.30 / +0.68%	43.50	44.20	43.30	44.10	43.99	27.42	32,510
8/22/2019	0.00 / 0.00%	43.80	44.50	43.30	43.80	43.46	27.24	44,040
8/21/2019	-0.20 / -0.45%	44.40	44.40	43.30	43.80	43.68	27.24	57,230
8/20/2019	-0.70 / -1.57%	44.10	45.50	44.00	44.00	44.51	27.36	88,960
8/19/2019	-0.30 / -0.67%	45.00	45.00	43.50	44.70	44.25	27.80	48,270
8/16/2019	-0.40 / -0.88%	45.40	46.00	44.60	45.00	45.41	27.98	69,960

<<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