Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2021	+1.50 / +3.96%	37.00	39.90	37.00	39.40	39.10	35.22	36,600
11/22/2021	-4.10 / -9.76%	41.60	41.60	37.90	37.90	38.97	33.88	178,800
11/19/2021	-3.10 / -6.87%	45.80	45.80	40.80	42.00	43.24	37.54	155,900
11/18/2021	+0.50 / +1.12%	45.40	49.00	45.00	45.10	46.98	40.31	489,500
11/17/2021	+1.40 / +3.24%	43.20	45.00	40.80	44.60	42.49	39.87	161,300
11/16/2021	-2.70 / -5.88%	45.90	46.00	42.00	43.20	43.53	38.61	133,100
11/15/2021	-3.90 / -7.83%	49.40	49.40	45.10	45.90	47.06	41.03	280,200
11/12/2021	-1.70 / -3.30%	53.00	53.00	48.00	49.80	50.23	44.51	172,920
11/11/2021	+4.60 / +9.81%	51.50	51.50	48.00	51.50	51.42	46.03	342,400
11/10/2021	+4.20 / +9.84%	43.00	46.90	43.00	46.90	46.10	41.92	275,100
11/9/2021	+2.70 / +6.75%	40.10	43.80	40.00	42.70	41.98	38.17	162,800
11/8/2021	+0.20 / +0.50%	40.00	40.90	39.10	40.00	40.41	35.75	118,000
11/5/2021	+1.10 / +2.84%	38.80	41.00	38.50	39.80	39.02	35.58	164,300
11/4/2021	-0.20 / -0.51%	38.90	39.40	38.50	38.70	38.65	34.59	71,300
11/3/2021	-0.90 / -2.26%	40.40	41.60	38.00	38.90	39.57	34.77	82,300
11/2/2021	+0.80 / +2.05%	39.10	42.80	39.10	39.80	40.02	35.58	125,300
11/1/2021	+1.40 / +3.72%	37.80	40.80	37.60	39.00	38.75	34.86	66,400
10/29/2021	+2.60 / +7.43%	35.00	38.00	34.70	37.60	37.00	33.61	38,700
10/28/2021	+1.00 / +2.94%	35.00	37.00	35.00	35.00	35.48	31.28	53,100
10/27/2021	-1.30 / -3.68%	35.20	35.20	32.20	34.00	34.69	30.39	43,700
10/26/2021	-0.30 / -0.84%	35.70	36.10	34.50	35.30	35.40	31.55	63,700
10/25/2021	+2.80 / +8.54%	33.00	35.70	33.00	35.60	34.22	31.82	78,500
10/22/2021	+1.50 / +4.79%	31.00	32.80	31.00	32.80	31.84	29.32	28,800
10/21/2021	-1.30 / -3.99%	32.00	32.00	31.20	31.30	31.40	27.98	12,100
10/20/2021	-0.20 / -0.61%	32.00	32.70	31.10	32.60	32.28	29.14	20,600
10/19/2021	-1.30 / -3.81%	32.50	33.00	32.00	32.80	32.50	29.32	71,700
10/18/2021	+1.00 / +3.02%	33.20	34.40	33.10	34.10	33.54	30.48	9,900
10/15/2021	+3.00 / +9.97%	30.50	33.10	30.50	33.10	32.55	29.59	98,600
10/14/2021	-2.90 / -8.79%	31.00	32.10	29.70	30.10	30.10	26.91	71,500
10/13/2021	+1.80 / +5.77%	34.30	34.30	31.20	33.00	33.72	29.50	71,500

<<Previous 30 days Next 30 days>>

D11 News

22/10	D11: Financial Statement Quarter 3/2020
08/10	D11: Notice of record date for cash dividend payment
07/10	D11: Board Resolution
21/08	D11: Reviewed financial statement 2020
27/07	D11: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%