Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2015	-0.10 / -0.63%	15.90	16.00	15.80	15.80	15.87	5.16	80,100
9/24/2015	+0.20 / +1.27%	15.80	15.90	15.70	15.90	15.79	5.19	82,951
9/23/2015	-0.10 / -0.63%	15.80	15.90	15.70	15.70	15.76	5.13	122,860
9/22/2015	-0.10 / -0.63%	15.90	15.90	15.70	15.80	15.77	5.16	50,200
9/21/2015	0.00 / 0.00%	15.90	16.00	15.60	15.90	15.85	5.19	103,911
9/18/2015	+0.50 / +3.25%	15.30	15.90	15.30	15.90	15.52	5.19	56,700
9/17/2015	+0.20 / +1.32%	15.20	15.40	15.20	15.40	15.27	5.03	38,600
9/16/2015	0.00 / 0.00%	15.10	15.20	15.10	15.20	15.15	4.97	6,200
9/15/2015	+0.10 / +0.66%	14.80	15.20	14.80	15.20	14.99	4.97	35,050
9/14/2015	-0.20 / -1.31%	15.30	15.30	15.10	15.10	15.18	4.93	24,300
9/11/2015	-0.20 / -1.29%	15.20	15.30	15.20	15.30	15.21	5.00	11,100
9/10/2015	0.00 / 0.00%	15.00	15.50	15.00	15.50	15.30	5.06	8,060
9/9/2015	+0.50 / +3.33%	15.00	15.50	15.00	15.50	15.09	5.06	28,100
9/8/2015	+0.10 / +0.67%	14.90	15.00	14.90	15.00	14.92	4.90	8,600
9/7/2015	-0.10 / -0.67%	14.90	15.00	14.80	14.90	14.94	4.87	18,020
9/4/2015	0.00 / 0.00%	15.00	15.00	14.80	15.00	14.95	4.90	4,800
9/3/2015	-0.10 / -0.66%	15.00	15.10	15.00	15.00	15.03	4.90	9,000
9/1/2015	-0.30 / -1.95%	15.10	15.10	15.00	15.10	15.06	4.93	7,200
8/31/2015	0.00 / 0.00%	15.40	15.40	15.40	15.40	15.40	5.03	0
8/28/2015	+0.50 / +3.36%	14.60	15.40	14.60	15.40	14.73	5.03	3,500
8/27/2015	0.00 / 0.00%	15.40	15.40	14.90	14.90	15.02	4.87	3,900
8/26/2015	+0.50 / +3.47%	14.50	14.90	14.50	14.90	14.73	4.87	31,100
8/25/2015	+0.20 / +1.41%	14.60	14.60	14.40	14.40	14.60	4.70	27,200
8/24/2015	-1.20 / -7.79%	15.00	15.10	14.20	14.20	14.53	4.64	83,700
8/21/2015	-0.10 / -0.65%	15.10	15.40	15.10	15.40	15.21	5.03	26,900
8/20/2015	-0.10 / -0.64%	15.50	15.50	15.40	15.50	15.40	5.06	4,200
8/19/2015	0.00 / 0.00%	15.50	15.60	15.50	15.60	15.50	5.10	26,000
8/18/2015	+0.20 / +1.30%	15.50	15.80	15.50	15.60	15.55	5.10	15,200
8/17/2015	-0.30 / -1.91%	15.40	15.70	15.40	15.40	15.46	5.03	29,900
8/14/2015	0.00 / 0.00%	15.70	15.70	15.60	15.70	15.66	5.13	6,600

<<Previous 30 days Next 30 days>>

SD5 News

27/10	SD5: Financial Statement Quarter 3/2020
18/09	SD5: Notice of record date for dividend payment in cash
17/09	SD5: Board Resolution
01/09	SD5: Change in payment date of dividend payment
01/09	SD5: Change in payment date of the 2nd dividend payment of 2018