Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2021	-0.50 / -1.42%	34.80	34.80	34.60	34.60	34.80	34.60	4,500
7/23/2021	-0.20 / -0.57%	35.30	35.30	35.10	35.10	35.14	35.10	7,000
7/22/2021	-0.30 / -0.84%	35.60	35.60	35.30	35.30	35.43	35.30	3,500
7/21/2021	+0.10 / +0.28%	35.70	35.70	35.60	35.60	35.67	35.60	6,000
7/20/2021	-0.50 / -1.39%	35.80	35.80	35.50	35.50	35.69	35.50	5,100
7/19/2021	+1.00 / +2.86%	36.00	36.00	36.00	36.00	36.00	36.00	3,000
7/16/2021	+0.80 / +2.34%	35.00	35.00	35.00	35.00	35.00	35.00	3,000
7/15/2021	0.00 / 0.00%	34.20	34.20	34.20	34.20	34.20	34.20	3,000
7/14/2021	-0.30 / -0.87%	34.20	34.20	34.20	34.20	34.20	34.20	5,100
7/13/2021	-0.30 / -0.86%	34.80	34.80	34.50	34.50	34.56	34.50	5,700
7/12/2021	-0.40 / -1.14%	35.00	35.00	34.80	34.80	34.88	34.80	4,100
7/9/2021	-0.60 / -1.68%	35.40	35.40	35.20	35.20	35.24	35.20	6,300
7/8/2021	-0.70 / -1.92%	36.20	36.20	35.80	35.80	36.02	35.80	12,000
7/7/2021	0.00 / 0.00%	36.20	36.50	36.20	36.50	36.20	36.50	5,200
7/6/2021	-0.40 / -1.08%	36.80	36.80	36.50	36.50	36.74	36.50	24,100
7/5/2021	0.00 / 0.00%	36.90	36.90	36.90	36.90	36.90	36.90	7,000
7/2/2021	+2.40 / +6.96%	34.80	36.90	34.70	36.90	34.70	36.90	12,700
7/1/2021	+0.20 / +0.58%	34.30	34.50	34.30	34.50	34.39	34.50	21,400
6/30/2021	0.00 / 0.00%	34.50	34.50	34.30	34.30	34.46	34.30	11,200
6/29/2021	+0.30 / +0.88%	34.20	34.30	34.20	34.30	34.20	34.30	8,200
6/28/2021	-0.20 / -0.58%	34.20	34.20	34.00	34.00	34.17	34.00	4,800
6/25/2021	-1.20 / -3.39%	35.20	35.20	34.00	34.20	34.59	34.20	23,300
6/24/2021	0.00 / 0.00%	35.40	35.40	35.40	35.40	35.40	35.40	400
6/23/2021	0.00 / 0.00%	35.40	35.60	35.40	35.40	35.41	35.40	6,100
6/22/2021	-0.60 / -1.67%	35.80	35.80	35.00	35.40	35.44	35.40	19,300
6/21/2021	0.00 / 0.00%	36.20	36.20	36.00	36.00	36.08	36.00	15,300
6/18/2021	0.00 / 0.00%	36.00	36.20	36.00	36.00	36.19	36.00	15,800
6/17/2021	-0.50 / -1.37%	36.50	36.70	36.00	36.00	36.05	36.00	4,300
6/16/2021	-0.30 / -0.82%	37.00	37.00	36.50	36.50	36.79	36.50	8,100
6/15/2021	0.00 / 0.00%	37.00	37.00	36.80	36.80	37.00	36.80	3,000

<<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