Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2021	0.00 / 0.00%	33.80	33.80	33.80	33.80	33.80	33.80	2,000
8/25/2021	-0.40 / -1.17%	34.00	34.00	33.80	33.80	34.00	33.80	3,500
8/24/2021	-0.80 / -2.29%	34.40	34.40	34.20	34.20	34.29	34.20	2,100
8/23/2021	-0.50 / -1.41%	35.00	35.00	35.00	35.00	35.00	35.00	3,000
8/20/2021	-0.50 / -1.39%	35.70	35.70	35.50	35.50	35.63	35.50	8,000
8/19/2021	+0.30 / +0.84%	35.70	36.00	35.70	36.00	35.71	36.00	3,500
8/18/2021	-0.10 / -0.28%	35.80	35.80	35.50	35.70	35.66	35.70	7,600
8/17/2021	+0.30 / +0.85%	35.50	35.80	35.50	35.80	35.50	35.80	6,600
8/16/2021	-0.30 / -0.84%	35.50	35.50	35.50	35.50	35.50	35.50	2,000
8/13/2021	0.00 / 0.00%	36.00	36.00	35.50	35.80	35.50	35.80	2,400
8/12/2021	+0.30 / +0.85%	35.80	35.80	35.80	35.80	35.80	35.80	3,800
8/11/2021	0.00 / 0.00%	35.50	35.50	35.50	35.50	35.50	35.50	2,500
8/10/2021	+0.30 / +0.85%	35.50	35.50	35.50	35.50	35.50	35.50	3,100
8/9/2021	+0.20 / +0.57%	35.20	35.20	35.20	35.20	35.20	35.20	3,000
8/6/2021	-0.65 / -1.82%	35.20	35.60	35.00	35.00	35.10	35.00	10,000
8/5/2021	+0.45 / +1.28%	34.50	35.65	34.30	35.65	34.42	35.65	5,200
8/4/2021	+0.40 / +1.15%	35.20	35.80	35.20	35.20	35.43	35.20	9,200
8/3/2021	-0.20 / -0.57%	35.00	35.00	34.80	34.80	34.80	34.80	2,100
8/2/2021	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	35.00	2,000
7/30/2021	+0.50 / +1.45%	34.40	35.00	34.40	35.00	34.60	35.00	5,000
7/29/2021	-0.50 / -1.43%	34.50	34.50	34.50	34.50	34.50	34.50	9,000
7/28/2021	+0.20 / +0.57%	34.80	35.00	34.80	35.00	34.88	35.00	4,100
7/27/2021	+0.20 / +0.58%	34.60	34.80	34.60	34.80	34.65	34.80	7,100
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

<<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