Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2020	-1.60 / -8.00%	18.40	18.40	18.40	18.40	18.40	15.57	100
9/16/2020	0.00 / 0.00%	20.00	20.00	18.20	20.00	18.60	16.92	3,200
9/15/2020	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	16.92	1,100
9/14/2020	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	16.92	0
9/11/2020	0.00 / 0.00%	18.50	20.00	18.50	20.00	19.26	16.92	1,300
9/10/2020	+0.20 / +1.01%	18.40	20.00	18.40	20.00	19.20	16.92	400
9/9/2020	+1.60 / +8.79%	19.60	19.80	19.60	19.80	19.70	16.75	700
9/8/2020	+0.10 / +0.55%	18.10	18.20	18.10	18.20	18.13	15.40	900
9/7/2020	-0.30 / -1.63%	18.40	18.40	18.10	18.10	18.18	15.32	1,800
9/4/2020	0.00 / 0.00%	18.20	18.50	18.20	18.40	18.28	15.57	1,300
9/3/2020	+0.40 / +2.22%	18.90	18.90	18.00	18.40	18.04	15.57	3,800
9/1/2020	-0.10 / -0.55%	18.00	18.00	17.60	18.00	17.72	15.23	1,000
8/31/2020	-0.40 / -2.16%	18.30	18.30	18.10	18.10	18.13	15.32	3,100
8/28/2020	0.00 / 0.00%	20.30	20.30	18.50	18.50	18.70	15.65	900
8/27/2020	-0.50 / -2.63%	18.00	18.50	18.00	18.50	18.21	15.65	2,800
8/26/2020	-0.30 / -1.55%	18.50	19.00	17.70	19.00	17.97	16.08	9,300
8/25/2020	0.00 / 0.00%	19.30	19.30	19.30	19.30	19.30	16.33	0
8/24/2020	0.00 / 0.00%	17.90	19.30	17.50	19.30	18.37	16.33	21,900
8/21/2020	0.00 / 0.00%	18.30	19.30	18.30	19.30	18.80	16.33	200
8/20/2020	+1.00 / +5.46%	17.60	19.90	17.60	19.30	18.93	16.33	300
8/19/2020	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	15.49	0
8/18/2020	+0.60 / +3.39%	17.40	18.30	17.40	18.30	17.68	15.49	1,500
8/17/2020	-0.30 / -1.67%	17.70	17.70	17.70	17.70	17.70	14.98	1,000
8/14/2020	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	15.23	0
8/13/2020	-0.10 / -0.55%	18.00	18.00	18.00	18.00	18.00	15.23	4,500
8/12/2020	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	15.32	0
8/11/2020	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	15.32	0
8/10/2020	-0.90 / -4.74%	18.10	18.70	18.00	18.10	18.14	15.32	4,700
8/7/2020	+1.20 / +6.74%	17.70	19.00	17.70	19.00	17.76	16.08	2,100
8/6/2020	-0.80 / -4.30%	17.90	19.30	17.80	17.80	18.60	15.06	500

<<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%