| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| DLL | 2020-02-28 | 181.61 | 181.61 | 181.61 | 193.57 | 100 |
| DLL | 2020-02-26 | 190.00 | 194.80 | 188.02 | 193.57 | 1200 |
| DLL | 2020-02-25 | 204.00 | 204.00 | 187.11 | 199.00 | 600 |
| DLL | 2020-02-21 | 192.25 | 204.00 | 192.25 | 198.13 | 400 |
| DLL | 2020-02-20 | 191.02 | 204.00 | 191.02 | 204.00 | 400 |
| DLL | 2020-02-19 | 200.00 | 200.00 | 194.67 | 197.80 | 12400 |
| DLL | 2020-02-17 | 203.00 | 203.00 | 203.00 | 207.30 | 100 |
| DLL | 2020-02-14 | 200.00 | 208.00 | 200.00 | 207.30 | 900 |
| DLL | 2020-02-12 | 198.30 | 208.39 | 198.30 | 207.77 | 700 |
| DLL | 2020-02-11 | 206.99 | 206.99 | 206.99 | 209.89 | 100 |
| DLL | 2020-02-07 | 210.00 | 210.00 | 208.00 | 209.89 | 11400 |
| DLL | 2020-02-06 | 210.00 | 212.00 | 208.86 | 209.97 | 11800 |
| DLL | 2020-02-04 | 220.00 | 222.39 | 220.00 | 222.19 | 300 |
| DLL | 2020-02-03 | 219.99 | 220.00 | 219.99 | 220.00 | 200 |
| DLL | 2020-01-31 | 226.66 | 226.89 | 206.14 | 213.75 | 3000 |
| DLL | 2020-01-30 | 208.00 | 220.78 | 207.99 | 215.72 | 3000 |
| DLL | 2020-01-29 | 209.50 | 209.50 | 209.27 | 209.27 | 500 |
| DLL | 2020-01-27 | 215.00 | 221.50 | 215.00 | 221.44 | 400 |
| DLL | 2020-01-23 | 217.35 | 230.00 | 217.35 | 217.35 | 4500 |
| DLL | 2020-01-17 | 219.00 | 219.00 | 219.00 | 230.00 | 100 |
| DLL | 2020-01-16 | 230.00 | 230.00 | 230.00 | 230.00 | 300 |
| DLL | 2020-01-15 | 231.99 | 234.00 | 231.99 | 232.66 | 300 |
| DLL | 2020-01-13 | 226.89 | 226.99 | 226.89 | 226.94 | 200 |
| DLL | 2020-01-10 | 215.61 | 228.00 | 215.61 | 219.53 | 1400 |
| DLL | 2020-01-09 | 224.50 | 224.50 | 224.50 | 224.50 | 300 |
| DLL | 2020-01-08 | 223.00 | 223.00 | 222.75 | 222.75 | 1100 |
| DLL | 2020-01-07 | 230.00 | 238.33 | 216.00 | 234.47 | 3300 |
| DLL | 2020-01-03 | 227.00 | 227.00 | 227.00 | 227.00 | 200 |
| DLL | 2020-01-02 | 224.00 | 224.86 | 217.00 | 222.10 | 1600 |
| DLL | 2020-01-01 | 213.00 | 213.00 | 213.00 | 214.16 | 100 |
| DLL | 2019-12-31 | 207.50 | 215.00 | 207.50 | 214.16 | 1700 |
| DLL | 2019-12-30 | 210.00 | 217.89 | 207.00 | 217.89 | 3000 |
| DLL | 2019-12-27 | 213.00 | 218.99 | 208.50 | 214.75 | 800 |
| DLL | 2019-12-26 | 211.50 | 213.89 | 205.00 | 209.49 | 1900 |
| DLL | 2019-12-24 | 209.99 | 210.00 | 209.99 | 210.00 | 200 |
| DLL | 2019-12-23 | 205.25 | 210.00 | 205.00 | 210.00 | 1500 |
| DLL | 2019-12-20 | 215.00 | 214.89 | 205.00 | 213.44 | 2200 |
| DLL | 2019-12-19 | 220.00 | 222.97 | 203.50 | 207.21 | 45700 |
| DLL | 2019-12-18 | 200.00 | 215.00 | 200.00 | 212.36 | 22800 |
| DLL | 2019-12-17 | 199.97 | 205.99 | 199.97 | 205.99 | 1600 |
| DLL | 2019-12-13 | 194.55 | 209.50 | 194.55 | 204.75 | 1500 |
| DLL | 2019-12-10 | 0.00 | 209.88 | 209.88 | 204.80 | 200 |
| DLL | 2019-12-06 | 204.80 | 204.80 | 204.80 | 204.80 | 200 |
| DLL | 2019-12-05 | 193.50 | 198.89 | 193.50 | 195.52 | 1500 |
| DLL | 2019-12-04 | 204.99 | 204.99 | 189.25 | 192.63 | 6600 |
| DLL | 2019-12-03 | 191.92 | 200.00 | 191.91 | 198.96 | 700 |
| DLL | 2019-12-02 | 196.50 | 202.00 | 196.50 | 202.00 | 2000 |
| DLL | 2019-11-29 | 206.85 | 206.85 | 206.85 | 206.85 | 200 |
| DLL | 2019-11-28 | 197.00 | 197.00 | 197.00 | 197.00 | 200 |
| DLL | 2019-11-27 | 191.00 | 191.00 | 191.00 | 191.00 | 300 |
| DLL | 2019-11-26 | 207.99 | 207.99 | 200.00 | 200.00 | 600 |
| DLL | 2019-11-25 | 200.00 | 210.00 | 193.50 | 205.55 | 2300 |
| DLL | 2019-11-22 | 209.00 | 209.69 | 201.00 | 203.17 | 1400 |
| DLL | 2019-11-21 | 209.00 | 209.00 | 206.50 | 208.50 | 300 |
| DLL | 2019-11-20 | 207.00 | 208.94 | 200.00 | 204.47 | 300 |
| DLL | 2019-11-19 | 210.00 | 210.00 | 199.00 | 199.00 | 300 |
| DLL | 2019-11-18 | 208.97 | 208.97 | 199.41 | 208.17 | 500 |
| DLL | 2019-11-15 | 209.89 | 209.89 | 209.89 | 209.89 | 200 |
| DLL | 2019-11-14 | 0.00 | 212.02 | 212.02 | 212.02 | 0 |
| DLL | 2019-11-13 | 214.00 | 214.00 | 214.00 | 214.00 | 200 |
| DLL | 2019-11-12 | 201.88 | 209.50 | 201.88 | 209.41 | 1900 |
| DLL | 2019-11-11 | 212.50 | 212.50 | 212.50 | 212.50 | 200 |
| DLL | 2019-11-08 | 204.00 | 204.94 | 204.00 | 204.47 | 200 |
| DLL | 2019-11-07 | 196.35 | 204.38 | 196.25 | 199.47 | 1900 |
| DLL | 2019-11-06 | 194.74 | 208.89 | 194.74 | 206.58 | 600 |
| DLL | 2019-11-05 | 204.97 | 204.97 | 200.00 | 204.97 | 500 |
| DLL | 2019-11-04 | 192.11 | 206.00 | 192.11 | 205.24 | 2400 |
| DLL | 2019-11-01 | 191.00 | 202.00 | 191.00 | 200.50 | 800 |
| DLL | 2019-10-29 | 191.16 | 206.00 | 191.16 | 199.63 | 700 |
| DLL | 2019-10-28 | 209.99 | 209.99 | 193.33 | 201.16 | 4600 |
| DLL | 2019-10-25 | 205.00 | 205.00 | 190.00 | 203.50 | 500 |
| DLL | 2019-10-24 | 0.00 | 196.58 | 196.58 | 196.58 | 0 |
| DLL | 2019-10-23 | 188.78 | 197.68 | 188.78 | 197.68 | 100 |
| DLL | 2019-10-22 | 189.11 | 198.71 | 189.11 | 198.71 | 100 |
| DLL | 2019-10-21 | 0.00 | 199.05 | 199.05 | 199.05 | 0 |
| DLL | 2019-10-16 | 199.97 | 199.97 | 199.97 | 199.97 | 200 |
| DLL | 2019-10-15 | 187.00 | 187.00 | 187.00 | 196.42 | 100 |
| DLL | 2019-10-14 | 209.00 | 209.00 | 195.00 | 196.42 | 1200 |
| DLL | 2019-10-11 | 203.00 | 209.99 | 198.00 | 203.50 | 700 |
| DLL | 2019-10-10 | 0.00 | 200.36 | 200.36 | 200.36 | 0 |
| DLL | 2019-10-09 | 203.89 | 203.89 | 200.00 | 201.94 | 200 |
| DLL | 2019-10-07 | 190.00 | 190.00 | 190.00 | 197.75 | 100 |
| DLL | 2019-10-03 | 197.99 | 197.99 | 197.50 | 197.75 | 400 |
| DLL | 2019-10-02 | 190.00 | 195.00 | 189.02 | 195.00 | 2600 |
| DLL | 2019-10-01 | 0.00 | 198.96 | 198.96 | 198.96 | 0 |
| DLL | 2019-09-30 | 205.00 | 205.00 | 198.00 | 201.50 | 200 |
| DLL | 2019-09-27 | 197.99 | 197.99 | 197.99 | 198.36 | 100 |
| DLL | 2019-09-26 | 199.96 | 199.96 | 196.75 | 198.36 | 300 |
| DLL | 2019-09-25 | 197.99 | 197.99 | 193.74 | 195.86 | 200 |
| DLL | 2019-09-24 | 199.72 | 199.72 | 199.72 | 194.00 | 200 |
| DLL | 2019-09-19 | 197.02 | 197.02 | 187.99 | 194.00 | 300 |
| DLL | 2019-09-18 | 183.02 | 188.00 | 183.00 | 188.00 | 600 |
| DLL | 2019-09-17 | 191.99 | 191.99 | 191.99 | 191.99 | 200 |
| DLL | 2019-09-16 | 183.02 | 188.00 | 183.02 | 188.00 | 700 |
| DLL | 2019-09-12 | 191.60 | 191.60 | 191.60 | 191.60 | 200 |
| DLL | 2019-09-11 | 189.00 | 190.00 | 189.00 | 189.50 | 200 |
| DLL | 2019-09-06 | 172.00 | 189.00 | 172.00 | 185.72 | 6300 |
| DLL | 2019-09-05 | 198.55 | 198.55 | 180.00 | 180.00 | 1000 |
| DLL | 2019-09-04 | 189.50 | 195.00 | 189.50 | 192.11 | 900 |
| DLL | 2019-09-03 | 0.00 | 192.00 | 192.00 | 192.00 | 1200 |
| DLL | 2019-08-30 | 199.85 | 199.85 | 190.00 | 192.00 | 2200 |
| DLL | 2019-08-29 | 174.11 | 192.30 | 174.00 | 190.74 | 45600 |
| DLL | 2019-08-27 | 175.80 | 183.89 | 175.80 | 183.14 | 600 |
| DLL | 2019-08-26 | 178.66 | 185.99 | 178.66 | 184.99 | 900 |
| DLL | 2019-08-23 | 185.00 | 195.00 | 185.00 | 188.00 | 400 |
| DLL | 2019-08-22 | 193.89 | 193.89 | 176.00 | 189.50 | 1100 |
| DLL | 2019-08-20 | 184.00 | 185.00 | 184.00 | 185.00 | 4400 |
| DLL | 2019-08-16 | 0.00 | 191.50 | 191.50 | 191.50 | 0 |
| DLL | 2019-08-06 | 0.00 | 195.99 | 195.99 | 195.99 | 0 |
| DLL | 2019-08-01 | 202.63 | 202.63 | 183.35 | 196.94 | 29100 |
| DLL | 2019-07-29 | 0.00 | 192.99 | 192.99 | 192.99 | 0 |
| DLL | 2019-07-17 | 193.00 | 193.00 | 193.00 | 193.00 | 500 |
| DLL | 2019-07-12 | 180.00 | 184.00 | 177.64 | 183.94 | 1100 |
| DLL | 2019-07-05 | 178.00 | 178.00 | 178.00 | 187.00 | 100 |
| DLL | 2019-07-03 | 183.82 | 187.00 | 183.80 | 187.00 | 600 |
| DLL | 2019-06-26 | 184.00 | 184.00 | 184.00 | 193.42 | 100 |
| DLL | 2019-06-17 | 180.00 | 193.99 | 180.00 | 193.42 | 3700 |
| DLL | 2019-06-14 | 188.00 | 188.00 | 188.00 | 188.00 | 1800 |
| DLL | 2019-06-13 | 190.00 | 193.00 | 180.50 | 182.80 | 5100 |
| DLL | 2019-05-29 | 190.00 | 191.00 | 188.00 | 190.00 | 5400 |
| DLL | 2019-05-28 | 0.00 | 190.00 | 190.00 | 190.00 | 3000 |
| DLL | 2019-05-22 | 190.00 | 190.00 | 190.00 | 190.00 | 200 |
| DLL | 2019-05-21 | 184.00 | 184.00 | 184.00 | 184.00 | 200 |
| DLL | 2019-05-20 | 180.00 | 188.00 | 180.00 | 180.00 | 500 |
| DLL | 2019-05-17 | 0.00 | 189.00 | 189.00 | 189.00 | 0 |
| DLL | 2019-05-13 | 180.97 | 189.99 | 180.97 | 189.99 | 25600 |
| DLL | 2019-05-09 | 194.00 | 194.99 | 194.00 | 194.50 | 400 |
| DLL | 2019-05-03 | 195.00 | 195.00 | 190.00 | 190.00 | 3100 |
| DLL | 2019-05-02 | 192.00 | 195.00 | 190.00 | 194.92 | 258400 |
| DLL | 2019-04-30 | 196.50 | 196.50 | 195.00 | 195.00 | 300 |
| DLL | 2019-04-29 | 187.14 | 187.14 | 187.14 | 187.14 | 7700 |
| DLL | 2019-04-26 | 182.00 | 197.99 | 182.00 | 197.00 | 500 |
| DLL | 2019-04-19 | 195.24 | 195.30 | 195.24 | 195.27 | 200 |
| DLL | 2019-04-15 | 185.00 | 186.00 | 185.00 | 186.00 | 1200 |
| DLL | 2019-04-12 | 185.00 | 187.00 | 185.00 | 187.00 | 900 |
| DLL | 2019-04-11 | 181.11 | 188.00 | 181.11 | 187.94 | 1000 |
| DLL | 2019-04-10 | 186.39 | 188.49 | 185.00 | 188.49 | 6000 |
| DLL | 2019-04-09 | 188.00 | 190.00 | 187.00 | 188.53 | 53500 |
| DLL | 2019-04-08 | 185.00 | 188.99 | 185.00 | 185.46 | 2600 |
| DLL | 2019-04-05 | 181.00 | 190.00 | 181.00 | 187.00 | 132100 |
| DLL | 2019-04-03 | 190.00 | 190.00 | 190.00 | 190.00 | 5000 |
| DLL | 2019-03-26 | 192.99 | 192.99 | 192.99 | 192.99 | 200 |
| DLL | 2019-03-25 | 184.00 | 188.85 | 184.00 | 185.13 | 1500 |
| DLL | 2019-03-22 | 187.50 | 187.50 | 187.00 | 187.00 | 1000 |
| DLL | 2019-03-20 | 185.00 | 192.00 | 185.00 | 189.00 | 7600 |
| DLL | 2019-03-11 | 190.00 | 190.00 | 190.00 | 193.97 | 100 |
| DLL | 2019-03-06 | 190.00 | 193.99 | 190.00 | 193.97 | 1000 |
| DLL | 2019-03-05 | 190.00 | 190.00 | 190.00 | 190.00 | 400 |
| DLL | 2019-03-04 | 190.00 | 190.00 | 190.00 | 191.50 | 100 |
| DLL | 2019-03-01 | 200.00 | 200.00 | 190.00 | 191.50 | 2300 |
| DLL | 2019-02-28 | 189.00 | 194.69 | 187.00 | 191.55 | 2000 |
| DLL | 2019-02-27 | 185.16 | 190.00 | 185.16 | 186.00 | 7600 |
| DLL | 2019-02-25 | 194.89 | 194.89 | 194.89 | 194.89 | 200 |
| DLL | 2019-02-22 | 188.00 | 188.00 | 188.00 | 194.99 | 100 |
| DLL | 2019-02-21 | 192.99 | 200.00 | 192.99 | 194.99 | 1000 |
| DLL | 2019-02-18 | 0.00 | 192.99 | 192.99 | 192.99 | 1000 |
| DLL | 2019-02-12 | 190.00 | 194.89 | 188.00 | 192.99 | 2600 |
| DLL | 2019-02-11 | 191.00 | 194.88 | 187.00 | 188.22 | 11100 |
| DLL | 2019-02-08 | 194.89 | 194.89 | 194.89 | 191.00 | 100 |
| DLL | 2019-02-07 | 190.00 | 191.00 | 190.00 | 191.00 | 2100 |
| DLL | 2019-02-06 | 190.00 | 193.00 | 190.00 | 190.69 | 4500 |
| DLL | 2019-02-01 | 190.00 | 190.00 | 190.00 | 190.00 | 200 |
| DLL | 2019-01-31 | 185.10 | 187.89 | 185.10 | 187.89 | 1500 |
| DLL | 2019-01-30 | 186.00 | 186.00 | 186.00 | 185.00 | 400 |
| DLL | 2019-01-29 | 184.00 | 186.85 | 184.00 | 185.00 | 6100 |
| DLL | 2019-01-28 | 181.00 | 182.00 | 181.00 | 181.25 | 4000 |
| DLL | 2019-01-25 | 190.94 | 190.94 | 184.99 | 185.00 | 1900 |
| DLL | 2019-01-24 | 182.30 | 182.30 | 181.25 | 182.30 | 46700 |
| DLL | 2019-01-23 | 173.19 | 175.00 | 173.00 | 173.63 | 5700 |
| DLL | 2019-01-22 | 171.99 | 173.50 | 171.99 | 173.50 | 900 |
| DLL | 2019-01-21 | 171.00 | 172.99 | 170.00 | 170.13 | 7400 |
| DLL | 2019-01-18 | 171.10 | 174.69 | 171.10 | 173.24 | 3500 |
| DLL | 2019-01-17 | 173.89 | 173.89 | 170.00 | 172.86 | 4200 |
| DLL | 2019-01-16 | 170.00 | 172.50 | 170.00 | 172.05 | 9900 |
| DLL | 2019-01-15 | 172.99 | 174.00 | 168.00 | 168.66 | 71200 |
| DLL | 2019-01-14 | 162.00 | 172.50 | 162.00 | 170.00 | 2300 |
| DLL | 2019-01-11 | 160.50 | 174.00 | 160.50 | 170.00 | 8900 |
| DLL | 2019-01-10 | 168.97 | 168.97 | 168.50 | 168.74 | 300 |
| DLL | 2019-01-09 | 160.00 | 169.00 | 160.00 | 163.00 | 500 |
| DLL | 2019-01-08 | 166.50 | 166.50 | 166.50 | 166.99 | 100 |
| DLL | 2019-01-07 | 162.00 | 162.00 | 162.00 | 166.99 | 200 |
| DLL | 2019-01-01 | 160.10 | 166.99 | 160.10 | 166.99 | 2800 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00