Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2017	+0.30 / +1.09%	25.70	27.90	25.70	27.90	27.73	27.90	96,190
9/7/2017	-0.40 / -1.43%	29.90	29.90	27.60	27.60	27.78	27.60	208,550
9/6/2017	+0.50 / +1.82%	27.50	28.00	27.50	28.00	27.54	28.00	97,070
9/5/2017	+0.50 / +1.85%	27.40	27.50	27.00	27.50	27.23	27.50	197,360
9/1/2017	+1.00 / +3.85%	27.50	27.50	26.85	27.00	26.91	27.00	198,710
8/31/2017	+1.40 / +5.69%	22.90	26.00	22.90	26.00	25.47	26.00	98,220
8/30/2017	+1.60 / +6.96%	23.00	24.60	23.00	24.60	24.10	24.60	95,830
8/29/2017	+1.10 / +5.02%	21.90	23.40	21.90	23.00	23.14	23.00	109,780
8/28/2017	+1.40 / +6.83%	20.50	21.90	20.35	21.90	20.94	21.90	268,810
8/25/2017	+0.55 / +2.76%	19.50	20.50	19.50	20.50	19.59	20.50	300,230
8/24/2017	+1.30 / +6.97%	18.80	19.95	18.80	19.95	18.99	19.95	305,060
8/23/2017	+0.05 / +0.27%	18.60	18.70	18.60	18.65	18.65	18.65	320,480
8/22/2017	+0.10 / +0.54%	17.25	18.60	17.25	18.60	18.32	18.60	320,110
8/21/2017	-0.30 / -1.60%	18.50	18.55	18.50	18.50	18.51	18.50	307,840
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

<<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