Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/5/2022	+0.50 / +1.40%	36.00	36.50	35.70	36.30	36.13	32.45	60,550
1/4/2022	+1.20 / +3.47%	34.60	36.00	34.30	35.80	35.14	32.00	81,800
12/31/2021	+0.30 / +0.87%	34.80	34.80	34.10	34.60	34.55	30.93	34,500
12/30/2021	-0.50 / -1.44%	34.80	34.80	34.00	34.30	34.34	30.66	71,400
12/29/2021	-0.30 / -0.85%	35.10	35.10	34.50	34.80	34.90	31.11	55,700
12/28/2021	+0.20 / +0.57%	34.90	35.60	34.90	35.10	35.23	31.37	57,600
12/27/2021	-0.60 / -1.69%	36.00	36.00	34.70	34.90	35.06	31.20	33,600
12/24/2021	-0.30 / -0.84%	35.00	36.00	34.70	35.50	35.33	31.73	30,600
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

<<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%