Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2022	-3.90 / -6.90%	56.50	56.50	52.60	52.60	53.90	52.60	1,500
3/25/2022	+0.50 / +0.89%	56.00	56.50	56.00	56.50	56.08	56.50	600
3/24/2022	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	56.00	800
3/23/2022	-0.50 / -0.88%	56.50	56.50	56.00	56.00	56.25	56.00	1,600
3/22/2022	0.00 / 0.00%	56.40	56.50	56.40	56.50	56.45	56.50	1,000
3/21/2022	+1.00 / +1.80%	55.50	56.50	55.50	56.50	56.15	56.50	1,300
3/18/2022	0.00 / 0.00%	55.50	55.50	55.00	55.50	55.25	55.50	1,000
3/17/2022	-0.50 / -0.89%	56.00	56.00	55.50	55.50	56.00	55.50	1,500
3/16/2022	+2.00 / +3.70%	56.00	56.00	54.50	56.00	55.73	56.00	1,100
3/15/2022	0.00 / 0.00%	54.00	54.00	54.00	54.00	54.00	54.00	0
3/14/2022	-2.00 / -3.57%	53.40	56.00	53.40	54.00	55.34	54.00	700
3/11/2022	-1.00 / -1.75%	57.00	57.50	56.00	56.00	56.88	56.00	1,300
3/10/2022	-1.50 / -2.56%	58.40	58.40	57.00	57.00	57.70	57.00	2,300
3/9/2022	-1.50 / -2.50%	56.40	59.00	56.40	58.50	58.66	58.50	3,700
3/8/2022	-1.00 / -1.64%	61.00	61.00	60.00	60.00	60.33	60.00	5,800
3/7/2022	+2.60 / +4.45%	60.10	62.40	60.10	61.00	60.50	61.00	2,100
3/4/2022	+3.80 / +6.96%	58.40	58.40	58.20	58.40	58.39	58.40	3,100
3/3/2022	+3.50 / +6.85%	54.60	54.60	54.00	54.60	54.48	54.60	2,600
3/2/2022	+3.30 / +6.90%	51.10	51.10	51.10	51.10	51.10	51.10	7,000
3/1/2022	+3.10 / +6.94%	44.70	47.80	44.70	47.80	46.12	47.80	4,000
2/28/2022	0.00 / 0.00%	44.70	44.70	44.70	44.70	44.70	44.70	500
2/25/2022	+0.20 / +0.45%	44.50	44.70	44.50	44.70	44.59	44.70	1,100
2/24/2022	-0.50 / -1.11%	45.00	45.00	44.50	44.50	44.88	44.50	800
2/23/2022	+0.50 / +1.12%	44.50	45.00	44.50	45.00	44.67	45.00	1,500
2/22/2022	-0.50 / -1.11%	45.00	45.00	44.50	44.50	44.83	44.50	1,500
2/21/2022	-0.20 / -0.44%	45.00	45.00	45.00	45.00	45.00	45.00	1,000
2/18/2022	0.00 / 0.00%	45.20	45.20	45.20	45.20	45.20	45.20	600
2/17/2022	-0.80 / -1.74%	45.50	45.50	45.20	45.20	45.35	45.20	1,000
2/16/2022	0.00 / 0.00%	46.00	46.00	46.00	46.00	46.00	46.00	500
2/15/2022	-2.50 / -5.15%	48.00	48.00	46.00	46.00	47.41	46.00	2,700

<<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