Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2022	-0.50 / -1.09%	45.00	45.50	45.00	45.50	45.33	45.50	3,000
4/29/2022	-1.50 / -3.16%	47.00	47.00	46.00	46.00	46.33	46.00	3,000
4/28/2022	0.00 / 0.00%	47.50	47.50	47.50	47.50	47.50	47.50	500
4/27/2022	0.00 / 0.00%	47.50	47.50	47.50	47.50	47.50	47.50	500
4/26/2022	-2.00 / -4.04%	48.00	48.00	47.50	47.50	47.86	47.50	700
4/25/2022	-0.30 / -0.60%	49.50	49.50	49.50	49.50	49.50	49.50	300
4/22/2022	+0.30 / +0.61%	49.80	49.80	49.80	49.80	49.80	49.80	500
4/21/2022	-2.50 / -4.81%	50.00	50.00	49.50	49.50	49.95	49.50	1,100
4/20/2022	-1.00 / -1.89%	53.00	53.00	52.00	52.00	52.22	52.00	1,600
4/19/2022	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	53.00	600
4/18/2022	+0.30 / +0.57%	52.70	53.00	52.70	53.00	52.79	53.00	700
4/15/2022	+0.20 / +0.38%	52.70	52.70	52.70	52.70	52.70	52.70	500
4/14/2022	+0.50 / +0.96%	52.50	52.50	52.50	52.50	52.50	52.50	500
4/13/2022	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	52.00	500
4/12/2022	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	52.00	500
4/8/2022	-0.30 / -0.57%	52.30	52.30	52.00	52.00	52.10	52.00	1,500
4/7/2022	-0.40 / -0.76%	52.60	52.60	52.30	52.30	52.55	52.30	600
4/6/2022	0.00 / 0.00%	53.00	53.00	52.70	52.70	52.79	52.70	700
4/5/2022	-0.50 / -0.94%	53.20	53.20	52.70	52.70	52.70	52.70	700
4/4/2022	+0.20 / +0.38%	53.20	53.20	53.20	53.20	53.20	53.20	1,100
4/1/2022	-1.00 / -1.85%	53.50	53.50	53.00	53.00	53.33	53.00	1,200
3/31/2022	-0.90 / -1.64%	54.00	54.00	54.00	54.00	54.00	54.00	1,000
3/30/2022	+2.30 / +4.37%	52.60	55.00	52.60	54.90	52.62	54.90	4,200
3/29/2022	0.00 / 0.00%	49.80	52.60	49.80	52.60	51.67	52.60	600
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

<<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