Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2019	0.00 / 0.00%	17.95	18.00	17.70	18.00	17.86	18.00	15,170
6/26/2019	0.00 / 0.00%	17.90	18.00	17.90	18.00	17.94	18.00	15,160
6/25/2019	-0.50 / -2.70%	18.05	18.40	18.00	18.00	18.04	18.00	28,220
6/24/2019	0.00 / 0.00%	18.50	18.50	18.10	18.50	18.18	18.50	3,300
6/21/2019	-0.45 / -2.37%	18.15	18.50	18.10	18.50	18.25	18.50	30,020
6/20/2019	+0.35 / +1.88%	19.15	19.15	18.20	18.95	18.36	18.95	24,340
6/19/2019	+0.10 / +0.54%	18.60	19.20	18.40	18.60	18.81	18.60	34,610
6/18/2019	-0.15 / -0.80%	19.50	19.50	18.45	18.50	18.50	18.50	6,000
6/17/2019	-0.15 / -0.80%	18.80	18.80	18.60	18.65	18.73	18.65	10,680
6/14/2019	+0.30 / +1.62%	18.50	18.85	18.10	18.80	18.50	18.80	53,140
6/13/2019	-0.20 / -1.07%	18.70	19.00	18.00	18.50	18.48	18.50	16,720
6/12/2019	+0.30 / +1.63%	18.70	19.00	18.05	18.70	18.64	18.70	22,640
6/11/2019	-0.30 / -1.60%	18.10	18.40	18.10	18.40	18.25	18.40	29,570
6/10/2019	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	18.70	9,300
6/7/2019	+0.20 / +1.08%	19.00	19.00	18.00	18.70	18.15	18.70	12,230
6/6/2019	-0.05 / -0.27%	17.85	18.50	17.85	18.50	18.18	18.50	2,640
6/5/2019	+0.55 / +3.06%	18.00	18.55	17.50	18.55	18.13	18.55	24,490
6/4/2019	+0.35 / +1.98%	18.70	18.70	17.80	18.00	18.01	18.00	44,870
6/3/2019	-0.50 / -2.75%	18.00	18.50	17.65	17.65	18.38	17.65	108,240
5/31/2019	-1.25 / -6.44%	18.90	19.40	18.15	18.15	18.48	18.15	20,080
5/30/2019	+0.50 / +2.65%	18.95	19.40	18.20	19.40	18.96	19.40	28,590
5/29/2019	+0.40 / +2.16%	18.50	19.45	18.30	18.90	18.60	18.90	24,080
5/28/2019	+1.20 / +6.94%	17.40	18.50	17.40	18.50	18.36	18.50	89,820
5/27/2019	+0.20 / +1.17%	17.30	17.80	17.20	17.30	17.39	17.30	24,950
5/24/2019	-0.70 / -3.93%	17.70	17.70	17.10	17.10	17.39	17.10	120,040
5/23/2019	-0.50 / -2.73%	18.10	18.25	17.80	17.80	17.98	17.80	36,090
5/22/2019	-0.20 / -1.08%	18.40	18.50	18.30	18.30	18.33	18.30	12,660
5/21/2019	+0.30 / +1.65%	18.25	18.50	18.20	18.50	18.22	18.50	56,590
5/20/2019	-0.80 / -4.21%	18.80	18.80	18.20	18.20	18.47	18.20	94,310
5/17/2019	-0.30 / -1.55%	19.30	19.30	18.40	19.00	18.72	19.00	86,740

<<Previous 30 days Next 30 days>>

DCL News

02/10	DCL: Termination of operation of branches
10/09	DCL: Change in Personnel
05/08	DCL: Change in the 25th Business Registration Certificate
31/07	DCL: Change in personnel
26/07	DCL: Receiving the Certificate of Branch Operation Registration

More News

Related Companies

	Volume	Price	Change
AGP	700	39.00	0.26%
BCP	0	11.70	0.00%
BIO	400	15.00	-1.96%
CDP	1,000	10.30	0.00%
CNC	8,000	32.30	0.94%
DBD	225,200	48.40	-0.62%
DBM	0	25.50	0.00%
DBT	3,400	11.90	0.00%