Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2021	+2.35 / +6.23%	37.75	40.10	37.75	40.10	38.88	40.10	37,800
6/1/2021	+2.45 / +6.94%	35.50	37.75	35.00	37.75	35.69	37.75	21,800
5/31/2021	+2.30 / +6.97%	33.00	35.30	32.60	35.30	34.64	35.30	29,300
5/28/2021	+0.80 / +2.48%	32.50	33.00	32.20	33.00	32.97	33.00	10,100
5/27/2021	0.00 / 0.00%	32.20	32.20	32.20	32.20	32.20	32.20	5,200
5/26/2021	+1.90 / +6.27%	30.30	32.40	30.30	32.20	30.82	32.20	7,300
5/25/2021	-0.20 / -0.66%	30.50	30.70	30.30	30.30	30.48	30.30	18,800
5/24/2021	+0.40 / +1.33%	30.50	30.50	30.50	30.50	30.50	30.50	5,000
5/21/2021	-0.70 / -2.27%	32.00	32.00	30.10	30.10	30.49	30.10	14,400
5/20/2021	+0.30 / +0.98%	32.60	32.60	30.80	30.80	31.76	30.80	24,400
5/19/2021	+1.50 / +5.17%	30.50	30.50	29.80	30.50	30.00	30.50	12,300
5/18/2021	+1.70 / +6.23%	27.80	29.00	27.80	29.00	27.80	29.00	21,000
5/17/2021	+1.75 / +6.85%	27.30	27.30	27.00	27.30	27.00	27.30	27,000
5/14/2021	+1.65 / +6.90%	23.90	25.55	23.90	25.55	23.90	25.55	9,000
5/13/2021	+1.55 / +6.94%	22.35	23.90	22.35	23.90	22.35	23.90	22,900
5/12/2021	+1.45 / +6.94%	20.90	22.35	20.70	22.35	21.19	22.35	7,600
5/11/2021	+1.15 / +5.82%	21.00	21.10	20.50	20.90	20.94	20.90	3,700
5/10/2021	+1.25 / +6.76%	19.75	19.75	19.50	19.75	19.74	19.75	23,800
5/7/2021	+0.65 / +3.64%	19.05	19.05	18.50	18.50	18.85	18.50	10,700
5/6/2021	+0.90 / +5.31%	17.85	17.85	17.85	17.85	17.85	17.85	3,200
5/5/2021	+1.10 / +6.94%	16.95	16.95	16.95	16.95	16.95	16.95	1,200
5/4/2021	+1.00 / +6.73%	15.85	15.85	15.85	15.85	15.85	15.85	3,500
4/29/2021	0.00 / 0.00%	14.85	14.85	14.85	14.85	14.85	14.85	0
4/28/2021	0.00 / 0.00%	14.85	14.85	14.85	14.85	14.85	14.85	0
4/27/2021	+0.95 / +6.83%	14.85	14.85	14.85	14.85	14.85	14.85	200
4/26/2021	0.00 / 0.00%	13.90	13.90	13.90	13.90	13.90	13.90	0
4/23/2021	0.00 / 0.00%	13.90	13.90	13.90	13.90	13.90	13.90	0
4/22/2021	0.00 / 0.00%	13.90	13.90	13.90	13.90	13.90	13.90	0
4/20/2021	0.00 / 0.00%	13.90	13.90	13.90	13.90	13.90	13.90	0
4/19/2021	0.00 / 0.00%	13.90	13.90	13.90	13.90	13.90	13.90	0

<<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