Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2018	-0.15 / -0.32%	46.90	46.90	46.70	46.70	46.80	46.70	530
10/2/2018	-0.15 / -0.32%	47.00	47.00	46.85	46.85	46.88	46.85	2,240
10/1/2018	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	47.00	0
9/28/2018	+0.50 / +1.08%	46.50	47.00	46.45	47.00	46.59	47.00	1,760
9/27/2018	-0.10 / -0.21%	46.60	46.60	46.50	46.50	46.50	46.50	2,860
9/26/2018	+1.80 / +4.02%	46.60	46.60	46.60	46.60	46.60	46.60	1,300
9/25/2018	+1.15 / +2.63%	43.90	44.80	43.80	44.80	44.35	44.80	3,450
9/24/2018	+0.05 / +0.11%	43.65	43.65	43.65	43.65	43.65	43.65	1,000
9/21/2018	0.00 / 0.00%	44.00	44.00	43.60	43.60	44.00	43.60	1,000
9/20/2018	0.00 / 0.00%	43.60	43.60	43.60	43.60	43.60	43.60	1,000
9/19/2018	+0.10 / +0.23%	43.60	43.60	43.60	43.60	43.60	43.60	1,000
9/18/2018	0.00 / 0.00%	43.50	43.50	43.50	43.50	43.50	43.50	1,000
9/17/2018	0.00 / 0.00%	43.50	43.50	43.50	43.50	43.50	43.50	0
9/14/2018	+0.20 / +0.46%	43.50	43.50	43.50	43.50	43.50	43.50	1,000
9/13/2018	0.00 / 0.00%	43.30	43.30	43.30	43.30	43.30	43.30	0
9/12/2018	0.00 / 0.00%	43.30	43.30	43.30	43.30	43.30	43.30	1,000
9/11/2018	0.00 / 0.00%	43.30	43.30	43.30	43.30	43.30	43.30	800
9/10/2018	0.00 / 0.00%	43.30	43.30	43.30	43.30	43.30	43.30	0
9/7/2018	0.00 / 0.00%	43.30	43.30	43.30	43.30	43.30	43.30	0
9/6/2018	+0.50 / +1.17%	43.30	43.30	43.30	43.30	43.30	43.30	1,000
9/5/2018	-0.10 / -0.23%	42.80	42.80	42.80	42.80	42.80	42.80	1,100
9/4/2018	0.00 / 0.00%	40.00	42.90	40.00	42.90	41.45	42.90	1,020
8/31/2018	0.00 / 0.00%	42.90	42.90	42.90	42.90	42.90	42.90	1,000
8/30/2018	+0.10 / +0.23%	42.90	42.90	42.90	42.90	42.90	42.90	800
8/29/2018	0.00 / 0.00%	42.80	42.80	42.80	42.80	42.80	42.80	1,000
8/28/2018	0.00 / 0.00%	42.80	42.80	42.80	42.80	42.80	42.80	800
8/27/2018	0.00 / 0.00%	42.80	42.80	42.80	42.80	42.80	42.80	1,000
8/24/2018	0.00 / 0.00%	42.80	42.80	42.80	42.80	42.80	42.80	1,000
8/23/2018	0.00 / 0.00%	42.80	42.80	42.80	42.80	42.80	42.80	0
8/22/2018	+0.10 / +0.23%	42.80	42.80	42.80	42.80	42.80	42.80	1,000

<<Previous 30 days Next 30 days>>

DTL News

01/11	DTL: Overcome the status of warned and supervised securities
29/10	DTL: Notification Affiliated person trade
04/09	DTL: DTL still in the warning and supervision status
29/08	DTL: BOD resolution on loan
01/08	DTL: Overcome the status of warned and supervised securities