Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2021	-0.10 / -0.38%	26.00	26.40	25.50	26.40	25.91	23.60	14,300
5/11/2021	0.00 / 0.00%	24.90	26.50	24.90	26.50	26.09	23.69	11,900
5/10/2021	0.00 / 0.00%	26.50	26.50	26.50	26.50	26.50	23.69	0
5/7/2021	-0.30 / -1.12%	26.40	26.70	26.10	26.50	26.45	23.69	10,700
5/6/2021	+0.40 / +1.52%	26.40	26.80	26.40	26.80	26.45	23.96	3,100
5/5/2021	-0.30 / -1.12%	24.50	26.50	24.50	26.40	25.63	23.60	7,900
5/4/2021	-0.70 / -2.55%	26.70	26.70	26.70	26.70	26.70	23.87	100
4/29/2021	+0.60 / +2.24%	27.40	27.40	27.40	27.40	27.40	24.49	100
4/28/2021	+0.80 / +3.08%	26.50	26.90	26.50	26.80	26.55	23.96	3,400
4/27/2021	-0.80 / -2.99%	26.50	26.50	26.00	26.00	26.42	23.24	600
4/26/2021	-1.70 / -5.96%	26.10	27.00	25.90	26.80	26.47	23.96	6,300
4/23/2021	+1.90 / +7.14%	25.70	28.50	25.70	28.50	26.25	25.47	9,600
4/22/2021	-1.90 / -6.67%	27.30	27.50	26.30	26.60	26.95	23.78	18,200
4/20/2021	-0.20 / -0.70%	28.80	28.80	28.50	28.50	28.56	25.47	500
4/19/2021	-1.20 / -4.01%	29.90	29.90	28.20	28.70	28.86	25.65	4,700
4/16/2021	+1.90 / +6.79%	30.70	30.70	27.20	29.90	27.89	26.73	17,700
4/15/2021	-0.10 / -0.36%	28.50	28.50	27.60	28.00	27.81	25.03	16,400
4/14/2021	+0.10 / +0.36%	28.00	28.10	27.60	28.10	28.01	25.12	17,300
4/13/2021	-0.90 / -3.11%	28.90	28.90	27.80	28.00	28.17	25.03	5,100
4/12/2021	+0.90 / +3.21%	28.00	28.90	27.50	28.90	27.66	25.83	8,200
4/9/2021	+0.80 / +2.94%	27.90	28.80	27.40	28.00	27.72	25.03	10,200
4/8/2021	0.00 / 0.00%	27.50	27.50	27.20	27.20	27.29	24.31	3,600
4/7/2021	-0.30 / -1.09%	27.60	27.60	27.10	27.20	27.42	24.31	1,700
4/6/2021	0.00 / 0.00%	27.50	27.50	27.00	27.50	27.39	24.58	2,700
4/5/2021	0.00 / 0.00%	27.40	27.50	27.00	27.50	27.31	24.58	6,600
4/2/2021	0.00 / 0.00%	27.60	27.60	27.50	27.50	27.51	24.58	2,500
4/1/2021	-0.30 / -1.08%	27.80	27.80	27.50	27.50	27.58	24.58	3,600
3/31/2021	0.00 / 0.00%	28.00	28.00	27.10	27.80	27.71	24.85	1,100
3/30/2021	0.00 / 0.00%	27.80	28.00	27.40	27.80	27.80	24.85	10,400
3/29/2021	+0.90 / +3.35%	27.00	27.80	27.00	27.80	27.48	24.85	22,300

<<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%