Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2022	+0.10 / +0.32%	31.00	31.00	30.80	30.90	30.83	27.62	8,600
2/22/2022	-1.10 / -3.45%	31.20	31.70	29.90	30.80	30.60	27.53	41,500
2/21/2022	+0.70 / +2.24%	31.80	32.90	31.50	31.90	31.88	28.51	14,100
2/18/2022	+0.90 / +2.97%	30.10	31.40	30.10	31.20	30.76	27.89	23,300
2/17/2022	+0.70 / +2.36%	30.40	30.50	29.80	30.30	30.24	27.08	19,000
2/16/2022	-0.40 / -1.33%	30.00	30.00	29.50	29.60	29.68	26.46	18,600
2/15/2022	0.00 / 0.00%	29.50	30.00	29.50	30.00	29.85	26.82	20,600
2/14/2022	0.00 / 0.00%	30.00	30.90	29.60	30.00	30.02	26.82	20,000
2/11/2022	+1.00 / +3.45%	29.00	30.00	29.00	30.00	29.47	26.82	28,400
2/10/2022	0.00 / 0.00%	28.70	29.10	28.70	29.00	28.93	25.92	9,300
2/9/2022	+0.10 / +0.35%	29.10	29.10	28.60	29.00	28.78	25.92	11,200
2/8/2022	-0.10 / -0.34%	29.00	29.00	28.70	28.90	28.85	25.83	16,200
2/7/2022	+1.30 / +4.69%	28.60	29.10	28.40	29.00	28.86	25.92	13,200
1/28/2022	-0.50 / -1.77%	27.50	28.10	27.50	27.70	27.74	24.76	24,300
1/27/2022	-0.30 / -1.05%	27.90	28.50	27.60	28.20	28.03	25.21	26,400
1/26/2022	-0.50 / -1.72%	29.00	30.00	28.50	28.50	29.13	25.47	19,700
1/25/2022	+0.30 / +1.05%	27.00	29.10	25.90	29.00	27.75	25.92	21,500
1/24/2022	-2.30 / -7.42%	30.00	30.00	28.70	28.70	29.29	25.65	40,700
1/21/2022	-0.40 / -1.27%	31.40	32.00	30.80	31.00	31.53	27.71	26,600
1/20/2022	+2.80 / +9.79%	28.60	31.40	28.60	31.40	30.78	28.07	36,700
1/19/2022	+0.10 / +0.35%	28.50	29.50	28.20	28.60	28.78	25.56	25,100
1/18/2022	-1.00 / -3.39%	28.00	29.50	28.00	28.50	28.38	25.47	73,300
1/17/2022	-2.50 / -7.81%	32.00	32.40	29.00	29.50	30.42	26.37	80,000
1/14/2022	-2.00 / -5.88%	34.00	34.00	30.60	32.00	31.81	28.60	90,100
1/13/2022	-1.80 / -5.03%	35.20	35.20	34.00	34.00	34.67	30.39	49,500
1/12/2022	-1.20 / -3.24%	36.90	37.00	35.10	35.80	36.17	32.00	30,300
1/11/2022	+1.30 / +3.64%	36.00	38.00	36.00	37.00	36.77	33.07	123,700
1/10/2022	0.00 / 0.00%	35.70	36.50	35.10	35.70	36.03	31.91	93,500
1/7/2022	0.00 / 0.00%	35.80	35.80	35.00	35.70	35.61	31.91	46,000
1/6/2022	-0.60 / -1.65%	36.30	36.40	35.70	35.70	36.04	31.91	58,900

<<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%