Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2020	+0.40 / +1.67%	22.20	24.40	22.20	24.40	22.66	21.81	3,200
12/22/2020	0.00 / 0.00%	22.00	24.00	22.00	24.00	23.77	21.45	1,100
12/21/2020	-2.30 / -8.75%	24.20	24.20	24.00	24.00	24.10	21.45	6,900
12/18/2020	+0.50 / +1.94%	24.00	26.30	23.70	26.30	25.31	23.51	3,400
12/17/2020	+1.00 / +4.03%	24.10	25.80	23.60	25.80	23.89	23.06	3,300
12/16/2020	-1.80 / -6.77%	24.10	25.00	24.10	24.80	24.42	22.17	5,000
12/15/2020	-0.30 / -1.12%	26.60	26.60	26.60	26.60	26.60	23.78	300
12/14/2020	0.00 / 0.00%	26.90	26.90	26.90	26.90	26.90	24.04	0
12/11/2020	+1.80 / +7.17%	26.90	26.90	26.90	26.90	26.90	24.04	100
12/10/2020	+0.20 / +0.80%	24.00	25.10	24.00	25.10	24.04	22.44	5,300
12/9/2020	-0.10 / -0.40%	25.00	25.00	24.50	24.90	24.96	22.26	2,900
12/8/2020	-0.50 / -1.96%	25.00	25.80	23.50	25.00	24.78	22.35	16,300
12/7/2020	+0.50 / +2.00%	26.00	27.40	25.00	25.50	26.04	22.79	11,500
12/4/2020	+2.20 / +9.65%	24.00	25.00	24.00	25.00	24.96	22.35	23,500
12/3/2020	+2.00 / +9.62%	22.20	22.80	21.00	22.80	22.22	20.38	56,700
12/2/2020	-0.20 / -0.95%	20.30	20.80	20.30	20.80	20.57	18.59	3,700
12/1/2020	+0.50 / +2.44%	21.00	21.00	21.00	21.00	21.00	18.77	100
11/30/2020	0.00 / 0.00%	21.00	21.00	20.50	20.50	20.52	18.32	2,600
11/27/2020	+0.70 / +3.54%	20.30	20.50	20.00	20.50	20.40	18.32	4,900
11/26/2020	-0.20 / -1.00%	20.00	20.30	19.80	19.80	19.98	17.70	17,900
11/25/2020	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	17.88	0
11/24/2020	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	17.88	1,500
11/23/2020	-0.60 / -2.91%	20.50	20.50	20.00	20.00	20.17	17.88	3,000
11/20/2020	+0.30 / +1.48%	20.20	20.60	20.00	20.60	20.15	18.41	1,800
11/19/2020	+0.30 / +1.50%	20.00	20.30	19.30	20.30	19.51	18.15	2,800
11/18/2020	+0.30 / +1.52%	20.00	20.00	20.00	20.00	20.00	17.88	2,600
11/17/2020	-1.20 / -5.74%	19.20	19.70	19.10	19.70	19.24	17.61	5,100
11/16/2020	+0.30 / +1.46%	20.90	20.90	20.90	20.90	20.90	18.68	100
11/13/2020	0.00 / 0.00%	20.40	20.60	20.40	20.60	20.50	18.41	200
11/12/2020	+0.80 / +4.04%	20.80	20.80	19.00	20.60	19.09	18.41	9,100

<<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%