Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2018	+0.50 / +0.97%	52.00	52.00	52.00	52.00	52.00	52.00	1,000
3/2/2018	0.00 / 0.00%	51.50	51.50	51.50	51.50	51.50	51.50	0
3/1/2018	0.00 / 0.00%	51.50	51.50	51.50	51.50	51.50	51.50	300
2/28/2018	0.00 / 0.00%	51.50	51.50	51.50	51.50	51.50	51.50	0
2/27/2018	+0.30 / +0.59%	51.50	51.50	51.50	51.50	51.50	51.50	500
2/26/2018	0.00 / 0.00%	51.20	51.20	51.20	51.20	51.20	51.20	30
2/23/2018	+0.20 / +0.39%	51.20	51.20	51.20	51.20	51.20	51.20	350
2/22/2018	0.00 / 0.00%	51.00	51.00	51.00	51.00	51.00	51.00	2,000
2/21/2018	+0.50 / +0.99%	51.00	51.00	51.00	51.00	51.00	51.00	500
2/13/2018	+1.80 / +3.70%	48.50	50.50	48.50	50.50	50.00	50.50	1,600
2/12/2018	0.00 / 0.00%	48.70	48.70	48.70	48.70	48.70	48.70	0
2/9/2018	0.00 / 0.00%	48.70	48.70	48.70	48.70	48.70	48.70	0
2/8/2018	0.00 / 0.00%	48.70	48.70	48.70	48.70	48.70	48.70	300
2/7/2018	+0.20 / +0.41%	48.70	48.70	48.70	48.70	48.70	48.70	2,900
2/6/2018	0.00 / 0.00%	48.50	48.50	48.50	48.50	48.50	48.50	260
2/5/2018	0.00 / 0.00%	48.50	48.50	48.50	48.50	48.50	48.50	1,500
2/2/2018	+0.30 / +0.62%	48.50	48.50	48.50	48.50	48.50	48.50	4,500
2/1/2018	+0.20 / +0.42%	48.20	48.20	48.20	48.20	48.20	48.20	4,000
1/31/2018	+0.30 / +0.63%	47.70	48.00	47.70	48.00	47.86	48.00	5,600
1/30/2018	0.00 / 0.00%	47.70	47.70	47.70	47.70	47.70	47.70	3,000
1/29/2018	+0.20 / +0.42%	47.70	47.70	47.70	47.70	47.70	47.70	3,000
1/26/2018	0.00 / 0.00%	47.50	47.50	47.50	47.50	47.50	47.50	2,500
1/25/2018	+0.30 / +0.64%	47.50	47.50	47.50	47.50	47.50	47.50	600
1/22/2018	0.00 / 0.00%	47.00	47.20	47.00	47.20	47.18	47.20	440
1/19/2018	+0.20 / +0.43%	47.20	47.20	47.20	47.20	47.20	47.20	3,000
1/18/2018	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	47.00	3,000
1/17/2018	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	47.00	3,000
1/16/2018	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	47.00	3,330
1/15/2018	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	47.00	3,000
1/12/2018	+0.50 / +1.08%	46.60	47.00	46.60	47.00	46.77	47.00	4,020

<<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