Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2019	0.00 / 0.00%	17.80	18.10	17.70	18.00	17.86	18.00	79,320
7/16/2019	0.00 / 0.00%	17.90	18.00	17.70	18.00	17.84	18.00	32,840
7/15/2019	-0.40 / -2.17%	17.70	18.30	17.60	18.00	18.11	18.00	73,070
7/12/2019	0.00 / 0.00%	17.90	18.40	17.60	18.40	18.04	18.40	98,650
7/11/2019	0.00 / 0.00%	17.95	18.40	17.90	18.40	18.10	18.40	29,450
7/10/2019	-0.10 / -0.54%	18.75	18.75	17.95	18.40	18.04	18.40	12,860
7/9/2019	+0.50 / +2.78%	18.50	18.50	17.95	18.50	18.06	18.50	26,470
7/8/2019	-0.90 / -4.76%	18.90	18.90	18.00	18.00	18.36	18.00	75,480
7/5/2019	-0.05 / -0.26%	18.30	18.95	18.30	18.90	18.49	18.90	17,250
7/4/2019	-0.05 / -0.26%	18.90	19.00	18.50	18.95	18.63	18.95	12,080
7/3/2019	0.00 / 0.00%	19.00	19.10	18.50	19.00	18.93	19.00	69,630
7/2/2019	+0.55 / +2.98%	18.45	19.30	18.40	19.00	18.78	19.00	208,760
7/1/2019	0.00 / 0.00%	18.60	18.60	18.05	18.45	18.21	18.45	3,350
6/28/2019	+0.45 / +2.50%	18.00	18.50	18.00	18.45	18.40	18.45	21,520
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

<<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%