Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2017	-0.40 / -2.08%	18.05	19.20	18.05	18.80	18.80	18.80	120,250
8/17/2017	+1.20 / +6.67%	18.10	19.20	18.00	19.20	18.01	19.20	152,600
8/16/2017	-0.70 / -3.74%	18.00	18.00	18.00	18.00	18.00	18.00	10,000
8/15/2017	+0.30 / +1.63%	18.10	19.60	18.10	18.70	18.71	18.70	1,710
8/14/2017	+1.10 / +6.36%	16.10	18.40	16.10	18.40	18.31	18.40	710
8/11/2017	-1.30 / -6.99%	17.30	17.30	17.30	17.30	17.30	17.30	10
8/10/2017	0.00 / 0.00%	17.30	18.60	17.30	18.60	17.95	18.60	1,010
8/9/2017	+0.60 / +3.33%	18.50	18.60	18.50	18.60	18.55	18.60	1,100
8/8/2017	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	18.00	5,000
8/7/2017	+0.50 / +2.86%	17.05	18.00	17.05	18.00	17.97	18.00	2,560
8/4/2017	+0.45 / +2.64%	17.00	17.50	15.90	17.50	17.45	17.50	8,310
8/3/2017	-0.95 / -5.28%	17.05	17.05	17.05	17.05	17.05	17.05	10
8/2/2017	0.00 / 0.00%	17.65	18.00	17.65	18.00	17.96	18.00	5,010
8/1/2017	0.00 / 0.00%	16.85	18.00	16.85	18.00	17.43	18.00	5,210
7/31/2017	-0.60 / -3.23%	17.55	18.40	17.55	18.00	18.28	18.00	7,250
7/28/2017	-0.10 / -0.53%	18.60	19.00	18.60	18.60	18.69	18.60	5,030
7/27/2017	+0.10 / +0.54%	18.70	19.00	18.70	18.70	18.80	18.70	5,000
7/26/2017	-0.20 / -1.06%	18.60	18.60	18.60	18.60	18.60	18.60	5,000
7/25/2017	+0.25 / +1.35%	18.55	18.80	18.55	18.80	18.68	18.80	3,200
7/24/2017	-0.35 / -1.85%	18.55	18.80	18.55	18.55	18.61	18.55	1,040
7/21/2017	-0.95 / -4.79%	18.75	18.90	18.75	18.90	18.83	18.90	2,010
7/20/2017	-1.25 / -5.92%	19.65	19.85	19.65	19.85	19.75	19.85	2,210
7/19/2017	+0.60 / +2.93%	21.00	21.50	21.00	21.10	21.15	21.10	4,870
7/18/2017	-1.10 / -5.09%	20.10	20.50	20.10	20.50	20.30	20.50	1,020
7/17/2017	-0.85 / -3.79%	24.00	24.00	21.50	21.60	22.78	21.60	1,170
7/14/2017	+1.45 / +6.90%	22.40	22.45	20.50	22.45	21.93	22.45	1,140
7/13/2017	+0.30 / +1.45%	22.10	22.10	21.00	21.00	21.55	21.00	100
7/12/2017	-1.00 / -4.61%	23.10	23.10	20.60	20.70	20.90	20.70	1,770
7/11/2017	+1.40 / +6.90%	21.70	21.70	20.70	21.70	21.45	21.70	390
7/10/2017	-1.45 / -6.67%	23.25	23.25	20.30	20.30	20.45	20.30	3,520

<<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