Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2018	+0.25 / +1.87%	13.40	13.70	13.40	13.65	13.54	13.65	84,030
9/26/2018	0.00 / 0.00%	13.40	13.60	13.25	13.40	13.43	13.40	108,080
9/25/2018	-0.10 / -0.74%	13.40	13.50	13.30	13.40	13.43	13.40	32,010
9/24/2018	+0.15 / +1.12%	13.45	13.60	13.35	13.50	13.45	13.50	11,080
9/21/2018	-0.10 / -0.74%	13.50	13.60	13.35	13.35	13.45	13.35	77,190
9/20/2018	-0.15 / -1.10%	13.60	13.60	13.45	13.45	13.53	13.45	42,660
9/19/2018	-0.10 / -0.73%	13.30	13.80	13.25	13.60	13.57	13.60	101,380
9/18/2018	+0.10 / +0.74%	13.30	13.70	13.20	13.70	13.44	13.70	65,930
9/17/2018	-0.35 / -2.51%	13.80	13.95	13.50	13.60	13.60	13.60	16,400
9/14/2018	+0.50 / +3.72%	13.80	13.95	13.45	13.95	13.82	13.95	44,940
9/13/2018	+0.05 / +0.37%	13.50	13.70	13.25	13.45	13.56	13.45	20,500
9/12/2018	-0.55 / -3.94%	13.80	13.95	13.40	13.40	13.54	13.40	21,340
9/11/2018	+0.25 / +1.82%	13.65	13.95	13.35	13.95	13.81	13.95	53,740
9/10/2018	+0.20 / +1.48%	13.50	13.75	13.40	13.70	13.43	13.70	132,830
9/7/2018	+0.10 / +0.75%	13.50	13.50	13.25	13.50	13.40	13.50	55,580
9/6/2018	-0.60 / -4.29%	13.60	13.60	13.40	13.40	13.50	13.40	31,550
9/5/2018	+0.20 / +1.45%	13.60	14.00	13.40	14.00	13.66	14.00	38,580
9/4/2018	0.00 / 0.00%	13.80	13.80	13.55	13.80	13.65	13.80	173,440
8/31/2018	-0.05 / -0.36%	13.85	14.00	13.55	13.80	13.68	13.80	88,810
8/30/2018	-0.25 / -1.77%	13.65	13.85	13.60	13.85	13.70	13.85	33,060
8/29/2018	-0.10 / -0.70%	14.20	14.20	13.65	14.10	13.84	14.10	7,010
8/28/2018	+0.40 / +2.90%	13.90	14.20	13.50	14.20	13.78	14.20	24,970
8/27/2018	0.00 / 0.00%	13.80	13.80	13.45	13.80	13.64	13.80	6,670
8/24/2018	-0.20 / -1.43%	13.90	14.00	13.50	13.80	13.62	13.80	30,330
8/23/2018	-0.20 / -1.41%	13.80	14.10	13.30	14.00	13.72	14.00	26,610
8/22/2018	+0.10 / +0.71%	14.00	14.20	14.00	14.20	14.10	14.20	630
8/21/2018	+0.30 / +2.17%	14.00	14.30	13.70	14.10	14.05	14.10	329,930
8/20/2018	-0.30 / -2.13%	14.40	14.40	13.80	13.80	14.10	13.80	21,960
8/17/2018	-0.10 / -0.70%	14.10	14.10	14.10	14.10	14.10	14.10	1,220
8/16/2018	-0.30 / -2.07%	14.00	14.30	13.75	14.20	14.05	14.20	19,640

<<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%