Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2021	-0.60 / -1.65%	36.40	36.40	35.60	35.80	35.95	32.00	45,900
12/22/2021	-0.20 / -0.55%	36.00	36.90	36.00	36.40	36.43	32.54	61,900
12/21/2021	-0.40 / -1.08%	37.50	38.00	36.40	36.60	36.70	32.72	33,000
12/20/2021	-0.60 / -1.60%	37.70	37.70	36.50	37.00	37.00	33.07	35,300
12/17/2021	+1.40 / +3.87%	36.20	38.50	35.90	37.60	36.92	33.61	125,300
12/16/2021	-0.30 / -0.82%	36.50	36.50	36.00	36.20	36.17	32.36	48,600
12/15/2021	-0.70 / -1.88%	36.80	36.90	36.00	36.50	36.51	32.63	43,000
12/14/2021	-0.10 / -0.27%	37.30	37.30	36.80	37.20	36.99	33.25	40,500
12/13/2021	-0.20 / -0.53%	37.50	37.50	36.80	37.30	37.17	33.34	106,300
12/10/2021	0.00 / 0.00%	37.50	37.60	36.80	37.50	37.33	33.52	119,400
12/9/2021	+0.30 / +0.81%	36.90	37.90	36.90	37.50	37.27	33.52	88,900
12/8/2021	+0.20 / +0.54%	38.90	38.90	36.90	37.20	37.20	33.25	169,900
12/7/2021	+2.40 / +6.94%	34.50	37.00	34.50	37.00	35.80	33.07	90,000
12/6/2021	-3.40 / -8.95%	38.00	38.00	34.60	34.60	36.13	30.93	64,000
12/3/2021	-1.40 / -3.55%	39.50	39.50	38.00	38.00	38.67	33.97	355,300
12/2/2021	+0.70 / +1.81%	38.70	39.50	38.40	39.40	38.96	35.22	54,600
12/1/2021	0.00 / 0.00%	39.20	39.20	38.20	38.70	38.68	34.59	40,300
11/30/2021	+0.70 / +1.84%	39.00	39.00	38.00	38.70	38.67	34.59	51,500
11/29/2021	-0.50 / -1.30%	39.00	39.00	37.00	38.00	37.62	33.97	84,800
11/26/2021	-0.50 / -1.28%	39.00	39.50	38.00	38.50	38.60	34.41	78,600
11/25/2021	-0.10 / -0.26%	39.00	40.10	38.50	39.00	39.18	34.86	73,000
11/24/2021	-0.30 / -0.76%	39.40	40.50	38.80	39.10	39.63	34.95	76,500
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

<<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%