Dark

DHG
Dalata Hotel Group Plc
stock NYSE

Inactive

Mar 9, 2018

14.97USD-0.294%(-0.04)232,147

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-03-09	15.0100	15.0300	14.9700	14.9700	-0.294%	232,147	0.000%
2018-03-08	15.0100	15.0200	15.0100	15.0142	+0.028%	43,975	-0.294%
2018-03-07	15.0000	15.0100	15.0000	15.0100	+0.067%	54,211	-0.266%
2018-03-06	15.0000	15.0100	14.9950	15.0000	+0.067%	41,653	-0.200%
2018-03-05	14.9900	15.0000	14.9900	14.9900	0.000%	32,278	-0.133%
2018-03-02	14.9700	14.9900	14.9700	14.9900	+0.067%	38,315	-0.133%
2018-03-01	14.9800	14.9901	14.9700	14.9800	+0.103%	74,782	-0.067%
2018-02-28	14.9800	14.9800	14.9501	14.9646	+0.031%	39,716	+0.036%
2018-02-27	14.9500	14.9700	14.9400	14.9600	-0.067%	48,275	+0.067%
2018-02-26	14.9400	14.9800	14.9400	14.9700	+0.067%	41,297	0.000%
2018-02-23	14.9600	14.9800	14.9500	14.9600	+0.067%	21,751	+0.067%
2018-02-22	14.9900	14.9900	14.9500	14.9500	0.000%	20,408	+0.134%
2018-02-21	14.9600	14.9900	14.9400	14.9500	+0.134%	19,037	+0.134%
2018-02-20	14.9200	14.9557	14.9200	14.9300	-0.146%	76,420	+0.268%
2018-02-16	14.9700	14.9700	14.9240	14.9519	-0.387%	41,205	+0.121%
2018-02-15	14.9700	15.0200	14.9700	15.0100	+0.321%	26,497	-0.266%
2018-02-14	14.9300	14.9800	14.9043	14.9619	+0.147%	32,602	+0.054%
2018-02-13	14.9300	14.9599	14.9300	14.9400	-0.400%	121,773	+0.201%
2018-02-12	14.9500	15.0100	14.9400	15.0000	+0.267%	28,114	-0.200%
2018-02-09	14.9500	14.9600	14.8201	14.9600	+0.268%	106,637	+0.067%
2018-02-08	14.9500	14.9500	14.9100	14.9200	+0.067%	84,734	+0.335%
2018-02-07	14.9700	14.9700	14.9100	14.9100	-0.401%	47,077	+0.402%
2018-02-06	14.9000	15.0200	14.8800	14.9700	+0.134%	491,652	0.000%
2018-02-05	15.0000	15.0200	14.9500	14.9500	-0.200%	154,917	+0.134%
2018-02-02	15.0300	15.0400	14.9700	14.9800	-0.597%	89,175	-0.067%
2018-02-01	15.0400	15.0800	15.0400	15.0700	+0.097%	26,571	-0.664%
2018-01-31	15.0700	15.0707	15.0400	15.0554	+0.102%	26,863	-0.567%
2018-01-30	15.0800	15.0800	15.0400	15.0400	-0.199%	42,244	-0.465%
2018-01-29	15.0700	15.0900	15.0450	15.0700	-0.066%	124,295	-0.664%
2018-01-26	15.0600	15.0800	15.0600	15.0800	+0.133%	9,545	-0.729%
2018-01-25	15.0900	15.1000	15.0500	15.0600	-0.133%	65,130	-0.598%
2018-01-24	15.0700	15.0980	15.0600	15.0800	0.000%	23,616	-0.729%
2018-01-23	15.0500	15.0899	15.0500	15.0800	+0.133%	37,635	-0.729%
2018-01-22	15.0800	15.0900	15.0500	15.0600	-0.199%	23,358	-0.598%
2018-01-19	15.0500	15.1078	15.0500	15.0900	+0.133%	32,541	-0.795%
2018-01-18	15.0500	15.1000	15.0500	15.0700	-0.659%	32,419	-0.664%
2018-01-17	15.1700	15.1800	15.1584	15.1700	+0.066%	16,409	-1.318%
2018-01-16	15.1500	15.2000	15.1096	15.1600	+0.132%	44,176	-1.253%
2018-01-12	15.1300	15.1400	15.1200	15.1400	+0.066%	19,576	-1.123%
2018-01-11	15.1300	15.1500	15.1300	15.1300	0.000%	10,492	-1.058%
2018-01-10	15.1300	15.1410	15.0966	15.1300	-0.087%	28,842	-1.058%
2018-01-09	15.1400	15.1600	15.1399	15.1432	-0.111%	23,305	-1.144%
2018-01-08	15.1000	15.1600	15.1000	15.1600	+0.310%	18,086	-1.253%
2018-01-05	15.1100	15.1300	15.1000	15.1132	+0.220%	18,394	-0.948%
2018-01-04	15.0300	15.0900	15.0300	15.0800	+0.399%	12,955	-0.729%
2018-01-03	15.0100	15.0200	15.0100	15.0200	+0.133%	55,558	-0.333%
2018-01-02	15.0500	15.0500	15.0000	15.0000	-0.133%	26,199	-0.200%
2017-12-29	15.0200	15.0800	15.0000	15.0200	+0.267%	40,779	-0.333%
2017-12-28	15.0500	15.0700	14.9700	14.9800	-0.531%	30,550	-0.067%
2017-12-27	15.0600	15.0600	15.0423	15.0600	+0.133%	14,094	-0.598%
2017-12-26	15.0300	15.0500	15.0300	15.0400	+0.067%	15,587	-0.465%
2017-12-22	15.0400	15.0400	15.0069	15.0300	+0.200%	32,990	-0.399%
2017-12-21	14.9700	15.0100	14.9600	15.0000	+0.200%	53,688	-0.200%
2017-12-20	14.9300	14.9900	14.9200	14.9700	+0.402%	35,595	0.000%
2017-12-19	14.9400	14.9400	14.9100	14.9100	-0.201%	24,563	+0.402%
2017-12-18	14.9700	14.9700	14.9300	14.9400	-0.067%	50,559	+0.201%
2017-12-15	14.9800	14.9950	14.9300	14.9500	-0.400%	57,241	+0.134%
2017-12-14	15.0200	15.0400	15.0000	15.0100	-0.067%	64,905	-0.266%
2017-12-13	15.0200	15.0600	15.0200	15.0200	-0.133%	52,957	-0.333%
2017-12-12	15.0000	15.0500	15.0000	15.0400	+0.200%	37,861	-0.465%
2017-12-11	14.9900	15.0300	14.9900	15.0100	0.000%	51,271	-0.266%
2017-12-08	15.0000	15.0100	14.9800	15.0100	+0.133%	26,986	-0.266%
2017-12-07	14.9900	15.0300	14.9800	14.9900	-0.266%	99,688	-0.133%
2017-12-06	15.0000	15.0500	15.0000	15.0300	+0.133%	119,991	-0.399%
2017-12-05	15.0000	15.0302	15.0000	15.0100	0.000%	23,567	-0.266%
2017-12-04	14.9900	15.0100	14.9400	15.0100	+0.133%	26,878	-0.266%
2017-12-01	14.9400	14.9900	14.9300	14.9900	+0.335%	11,367	-0.133%
2017-11-30	14.9200	14.9601	14.9200	14.9400	+0.067%	17,995	+0.201%
2017-11-29	14.9000	14.9400	14.9000	14.9300	+0.606%	15,318	+0.268%
2017-11-28	14.9800	15.0000	14.8400	14.8400	-0.802%	20,210	+0.876%
2017-11-27	14.9000	14.9600	14.9000	14.9600	+0.268%	9,069	+0.067%
2017-11-24	14.8900	14.9799	14.8900	14.9200	+0.262%	15,627	+0.335%
2017-11-22	14.8700	14.9005	14.8600	14.8810	+0.074%	26,571	+0.598%
2017-11-21	14.8800	14.9400	14.8500	14.8700	-0.134%	24,488	+0.672%
2017-11-20	14.8800	14.9100	14.8600	14.8900	+0.136%	28,141	+0.537%
2017-11-17	14.8200	14.8790	14.8200	14.8698	-0.136%	15,250	+0.674%
2017-11-16	14.8600	14.9090	14.8600	14.8900	+0.608%	34,238	+0.537%
2017-11-15	14.7900	14.8200	14.7700	14.8000	-0.135%	46,271	+1.149%
2017-11-14	14.8700	14.8700	14.7800	14.8200	-0.269%	72,393	+1.012%
2017-11-13	14.8700	14.9150	14.8600	14.8600	-0.335%	35,487	+0.740%
2017-11-10	14.9400	14.9495	14.8921	14.9100	-0.067%	87,259	+0.402%
2017-11-09	14.9900	14.9900	14.8600	14.9200	-0.666%	82,782	+0.335%
2017-11-08	15.1000	15.1000	15.0100	15.0200	-0.464%	29,442	-0.333%
2017-11-07	15.1268	15.1268	15.0300	15.0900	-0.066%	52,863	-0.795%
2017-11-06	15.1000	15.1100	15.0800	15.1000	0.000%	35,869	-0.861%
2017-11-03	15.0700	15.1100	14.9990	15.1000	0.000%	46,636	-0.861%
2017-11-02	15.1300	15.1400	15.0800	15.1000	-0.132%	13,365	-0.861%
2017-11-01	15.1500	15.1700	15.0700	15.1200	-0.132%	23,331	-0.992%
2017-10-31	15.0500	15.1500	15.0500	15.1400	+0.209%	18,807	-1.123%
2017-10-30	15.1300	15.1500	15.0400	15.1084	-0.338%	36,231	-0.916%
2017-10-27	15.1500	15.1900	15.1400	15.1596	+0.129%	12,465	-1.251%
2017-10-26	15.1200	15.1601	15.1091	15.1400	+0.015%	26,871	-1.123%
2017-10-25	15.1500	15.1700	15.1200	15.1378	-0.081%	37,065	-1.108%
2017-10-24	15.1600	15.1885	15.1400	15.1500	+0.089%	7,664	-1.188%
2017-10-23	15.1300	15.1725	15.1300	15.1366	+0.110%	9,634	-1.101%
2017-10-20	15.1000	15.1216	15.0910	15.1200	+0.199%	8,763	-0.992%
2017-10-19	15.0800	15.1185	15.0800	15.0900	+0.066%	9,146	-0.795%
2017-10-18	15.0800	15.1121	15.0800	15.0800	+0.066%	11,201	-0.729%
2017-10-17	15.0500	15.1000	15.0500	15.0700	+0.020%	7,835	-0.664%
2017-10-16	15.0800	15.0800	15.0600	15.0670	-0.086%	7,160	-0.644%
2017-10-13	15.1100	15.1100	15.0600	15.0800	-0.330%	5,967	-0.729%
2017-10-12	15.1516	15.1516	15.1300	15.1300	-0.223%	19,129	-1.058%
2017-10-11	15.1300	15.1800	15.1300	15.1638	+0.290%	4,073	-1.278%
2017-10-10	15.1900	15.1900	15.1200	15.1200	-0.395%	8,493	-0.992%
2017-10-09	15.1100	15.1900	15.1100	15.1800	+0.132%	8,535	-1.383%
2017-10-06	15.1400	15.1900	15.1191	15.1600	+0.125%	27,421	-1.253%
2017-10-05	15.1200	15.1600	15.1200	15.1410	+0.205%	7,378	-1.129%
2017-10-04	15.1000	15.1108	15.0800	15.1100	-0.132%	20,073	-0.927%
2017-10-03	15.0700	15.1392	15.0600	15.1300	+0.465%	71,372	-1.058%
2017-10-02	15.1200	15.1425	15.0600	15.0600	-0.463%	99,326	-0.598%
2017-09-29	15.1500	15.1900	15.1100	15.1300	+0.199%	37,602	-1.058%
2017-09-28	15.1112	15.1300	15.0900	15.1000	0.000%	39,626	-0.861%
2017-09-27	15.1200	15.1200	15.0900	15.1000	-0.066%	10,192	-0.861%
2017-09-26	15.0700	15.1300	15.0700	15.1100	+0.265%	20,205	-0.927%
2017-09-25	15.0500	15.0999	15.0500	15.0700	+0.199%	22,859	-0.664%
2017-09-22	15.0600	15.0700	15.0300	15.0400	-0.066%	28,689	-0.465%
2017-09-21	15.0500	15.0500	15.0200	15.0500	-0.133%	11,305	-0.532%
2017-09-20	15.0100	15.0700	15.0099	15.0700	+0.467%	59,806	-0.664%
2017-09-19	15.0100	15.0100	14.9900	15.0000	-0.060%	89,983	-0.200%
2017-09-18	15.0200	15.0200	14.9800	15.0090	+0.127%	14,722	-0.260%
2017-09-15	14.9800	14.9900	14.9700	14.9900	-0.332%	51,423	-0.133%
2017-09-14	15.0300	15.0500	15.0300	15.0400	0.000%	39,357	-0.465%
2017-09-13	15.0400	15.0411	15.0200	15.0400	+0.067%	30,094	-0.465%
2017-09-12	15.0500	15.0800	15.0300	15.0300	-0.133%	25,181	-0.399%
2017-09-11	15.0300	15.0700	15.0300	15.0500	+0.400%	11,603	-0.532%
2017-09-08	15.0200	15.0200	14.9900	14.9900	-0.266%	100,612	-0.133%
2017-09-07	15.0200	15.0400	15.0100	15.0300	+0.133%	23,356	-0.399%
2017-09-06	15.0201	15.0711	15.0100	15.0100	-0.133%	14,602	-0.266%
2017-09-05	14.9900	15.0506	14.9900	15.0300	+0.200%	117,827	-0.399%
2017-09-01	14.9940	15.0010	14.9900	15.0000	0.000%	12,230	-0.200%
2017-08-31	14.9400	15.0100	14.9400	15.0000	+0.267%	21,231	-0.200%
2017-08-30	14.9400	14.9700	14.9400	14.9600	0.000%	5,859	+0.067%
2017-08-29	14.9501	14.9600	14.9400	14.9600	-0.067%	5,560	+0.067%
2017-08-28	14.9600	14.9800	14.9500	14.9700	+0.067%	5,741	0.000%
2017-08-25	14.9100	14.9658	14.9100	14.9600	+0.268%	3,256	+0.067%
2017-08-24	14.9000	14.9200	14.9000	14.9200	+0.067%	12,384	+0.335%
2017-08-23	14.8400	14.9100	14.8400	14.9100	+0.202%	11,121	+0.402%
2017-08-22	14.8300	14.8800	14.8300	14.8800	+0.202%	9,868	+0.605%
2017-08-21	14.8000	14.9000	14.8000	14.8500	+0.067%	23,073	+0.808%
2017-08-18	14.7900	14.8614	14.7900	14.8400	+0.067%	76,183	+0.876%
2017-08-17	14.8500	14.8900	14.8300	14.8300	-0.135%	94,579	+0.944%
2017-08-16	14.9000	14.9200	14.8400	14.8500	-0.402%	28,532	+0.808%
2017-08-15	14.9100	14.9500	14.9100	14.9100	-0.067%	48,980	+0.402%
2017-08-14	14.8800	14.9324	14.8800	14.9200	+0.336%	83,181	+0.335%
2017-08-11	14.7300	14.9300	14.5300	14.8700	-0.409%	211,945	+0.672%
2017-08-10	14.9500	14.9601	14.9000	14.9311	-0.526%	38,665	+0.261%
2017-08-09	15.0100	15.0200	15.0000	15.0100	0.000%	44,385	-0.266%
2017-08-08	15.0900	15.0999	15.0100	15.0100	-0.266%	51,001	-0.266%
2017-08-07	15.0800	15.1000	15.0400	15.0500	+0.066%	7,594	-0.532%
2017-08-04	15.0300	15.1200	15.0300	15.0400	0.000%	14,869	-0.465%
2017-08-03	15.0400	15.0800	15.0300	15.0400	0.000%	16,578	-0.465%
2017-08-02	15.0100	15.0700	15.0100	15.0400	0.000%	18,222	-0.465%
2017-08-01	15.0800	15.1000	15.0200	15.0400	-0.199%	24,256	-0.465%
2017-07-31	15.0400	15.1291	15.0200	15.0700	+0.266%	11,998	-0.664%
2017-07-28	14.9800	15.0900	14.9800	15.0300	0.000%	11,906	-0.399%
2017-07-27	15.0800	15.1162	15.0300	15.0300	-0.332%	14,373	-0.399%
2017-07-26	15.0300	15.1000	15.0300	15.0800	+0.466%	8,913	-0.729%
2017-07-25	14.9300	15.0300	14.9300	15.0100	+0.401%	15,699	-0.266%
2017-07-24	14.9500	14.9900	14.9500	14.9500	0.000%	55,185	+0.134%
2017-07-21	14.9600	14.9600	14.9420	14.9500	-0.200%	6,831	+0.134%
2017-07-20	14.9300	14.9800	14.9300	14.9800	+0.268%	20,146	-0.067%
2017-07-19	14.9200	14.9500	14.9200	14.9400	-0.067%	13,893	+0.201%
2017-07-18	14.9200	14.9500	14.9200	14.9500	+0.201%	6,249	+0.134%
2017-07-17	14.9600	14.9600	14.9100	14.9200	+0.135%	4,264	+0.335%
2017-07-14	14.8900	14.9600	14.8900	14.8999	-0.001%	37,824	+0.470%
2017-07-13	14.9600	14.9600	14.8400	14.9000	-0.464%	30,800	+0.470%
2017-07-12	14.9600	15.0100	14.8500	14.9695	+0.064%	65,682	+0.003%
2017-07-11	14.8600	14.9600	14.8500	14.9600	+0.538%	94,388	+0.067%
2017-07-10	14.8700	14.8800	14.8300	14.8800	+0.101%	65,056	+0.605%
2017-07-07	14.8700	14.9000	14.8427	14.8650	-0.168%	17,949	+0.706%
2017-07-06	14.8900	14.8900	14.8578	14.8900	0.000%	14,122	+0.537%
2017-07-05	14.8900	14.9300	14.8900	14.8900	-0.134%	19,754	+0.537%
2017-07-03	14.8900	15.0000	14.8900	14.9100	+0.202%	21,662	+0.402%
2017-06-30	14.9300	14.9300	14.8800	14.8800	+0.609%	14,381	+0.605%
2017-06-29	14.8400	14.8600	14.7800	14.7900	-0.471%	26,404	+1.217%
2017-06-28	14.8600	14.9300	14.8582	14.8600	-0.067%	10,801	+0.740%
2017-06-27	14.8400	14.8700	14.8377	14.8700	+0.270%	46,884	+0.672%
2017-06-26	14.8000	14.9500	14.7700	14.8300	+0.067%	78,532	+0.944%
2017-06-23	14.9067	14.9067	14.8186	14.8200	-0.537%	26,317	+1.012%
2017-06-22	14.7500	14.9000	14.7400	14.9000	+0.744%	17,644	+0.470%
2017-06-21	14.9100	14.9400	14.7300	14.7900	-0.672%	63,788	+1.217%
2017-06-20	14.9300	14.9341	14.8900	14.8900	-0.268%	13,026	+0.537%
2017-06-19	14.9400	14.9600	14.9300	14.9300	0.000%	9,841	+0.268%
2017-06-16	14.9483	14.9483	14.9100	14.9300	-0.134%	10,284	+0.268%
2017-06-15	14.8800	14.9500	14.8800	14.9500	-0.135%	40,613	+0.134%
2017-06-14	14.9300	14.9716	14.9200	14.9702	+0.135%	13,537	-0.001%
2017-06-13	14.9301	15.0000	14.9301	14.9500	+0.067%	12,216	+0.134%
2017-06-12	14.9400	14.9500	14.9276	14.9400	+0.134%	11,137	+0.201%
2017-06-09	14.9000	14.9500	14.8801	14.9200	+0.067%	4,303	+0.335%
2017-06-08	14.9400	14.9500	14.8800	14.9100	-0.268%	11,076	+0.402%
2017-06-07	14.9500	14.9569	14.9301	14.9500	+0.201%	5,438	+0.134%
2017-06-06	14.9000	15.0000	14.8870	14.9200	-0.134%	29,158	+0.335%
2017-06-05	14.9499	14.9500	14.9195	14.9400	+0.268%	7,619	+0.201%
2017-06-02	14.8700	14.9500	14.8700	14.9000	+0.202%	13,210	+0.470%
2017-06-01	14.8500	15.0000	14.8500	14.8700	+0.135%	22,916	+0.672%
2017-05-31	14.9000	14.9000	14.8100	14.8500	-0.269%	22,566	+0.808%
2017-05-30	14.8800	14.8900	14.8585	14.8900	0.000%	2,897	+0.537%
2017-05-26	14.8800	14.9100	14.8800	14.8900	+0.134%	7,454	+0.537%
2017-05-25	14.8300	14.9100	14.8300	14.8700	+0.202%	21,630	+0.672%
2017-05-24	14.9000	14.9200	14.8200	14.8400	-0.135%	27,387	+0.876%
2017-05-23	14.8100	14.8700	14.8100	14.8600	+0.338%	8,101	+0.740%
2017-05-22	14.8000	14.8451	14.8000	14.8100	0.000%	12,933	+1.080%
2017-05-19	14.7900	14.8299	14.7900	14.8100	+0.135%	11,475	+1.080%
2017-05-18	14.7321	14.8000	14.7221	14.7900	+0.407%	6,235	+1.217%
2017-05-17	14.7900	14.8400	14.7200	14.7300	-0.941%	35,495	+1.629%
2017-05-16	14.8500	14.8800	14.8500	14.8700	+0.067%	6,718	+0.672%
2017-05-15	14.8500	14.8800	14.8400	14.8600	+0.135%	24,641	+0.740%
2017-05-12	14.8000	14.8800	14.8000	14.8400	+0.270%	6,378	+0.876%
2017-05-11	14.8000	14.8300	14.8000	14.8000	+0.068%	30,812	+1.149%
2017-05-10	14.8000	14.8399	14.7801	14.7900	-0.068%	9,508	+1.217%
2017-05-09	14.7800	14.8000	14.7800	14.8000	+0.068%	10,848	+1.149%
2017-05-08	14.8300	14.8350	14.7700	14.7900	-0.270%	10,927	+1.217%
2017-05-05	14.8300	14.8400	14.7944	14.8300	+0.203%	20,853	+0.944%
2017-05-04	14.8700	14.9900	14.7800	14.8000	-0.068%	52,659	+1.149%
2017-05-03	14.8200	14.8700	14.8100	14.8100	0.000%	19,464	+1.080%
2017-05-02	14.8000	14.8687	14.8000	14.8100	+0.203%	25,474	+1.080%
2017-05-01	14.7843	14.8200	14.7800	14.7800	+0.203%	5,964	+1.286%
2017-04-28	14.7800	14.8062	14.7500	14.7500	-0.068%	17,083	+1.492%
2017-04-27	14.7300	14.8300	14.7300	14.7600	+0.204%	25,551	+1.423%
2017-04-26	14.7300	14.7800	14.7300	14.7300	-0.203%	24,041	+1.629%
2017-04-25	14.7000	14.7886	14.7000	14.7600	+0.477%	6,858	+1.423%
2017-04-24	14.6800	14.7600	14.6700	14.6900	+0.288%	14,396	+1.906%
2017-04-21	14.7000	14.7400	14.6200	14.6478	-0.287%	27,901	+2.200%
2017-04-20	14.6600	14.7000	14.6600	14.6900	+0.342%	8,186	+1.906%
2017-04-19	14.6500	14.7300	14.6100	14.6400	+0.205%	26,424	+2.254%
2017-04-18	14.6600	14.6600	14.6100	14.6100	-0.605%	15,541	+2.464%
2017-04-17	14.6500	14.7400	14.6301	14.6990	+0.334%	16,864	+1.844%
2017-04-13	14.6000	14.6500	14.6000	14.6500	+0.274%	20,731	+2.184%
2017-04-12	14.6500	14.6511	14.5800	14.6100	-0.612%	46,746	+2.464%
2017-04-11	14.6400	14.7000	14.6400	14.7000	+0.136%	21,988	+1.837%
2017-04-10	14.6300	14.8200	14.6300	14.6800	+0.273%	34,443	+1.975%
2017-04-07	14.6200	14.6500	14.6000	14.6400	0.000%	14,898	+2.254%
2017-04-06	14.6600	14.6650	14.6100	14.6400	+0.136%	60,870	+2.254%
2017-04-05	14.6600	14.6600	14.6200	14.6201	-0.136%	8,492	+2.393%
2017-04-04	14.7100	14.7100	14.6140	14.6400	-0.476%	28,007	+2.254%
2017-04-03	14.6400	14.7500	14.6400	14.7100	+0.410%	36,020	+1.768%
2017-03-31	14.6400	14.6500	14.5900	14.6500	+0.137%	19,966	+2.184%
2017-03-30	14.5300	14.6300	14.5300	14.6300	+0.827%	15,495	+2.324%
2017-03-29	14.4600	14.5200	14.4600	14.5100	+0.346%	8,805	+3.170%
2017-03-28	14.4400	14.4700	14.4400	14.4600	+0.152%	28,751	+3.527%
2017-03-27	14.4600	14.4700	14.4272	14.4380	-0.496%	18,551	+3.685%
2017-03-24	14.4100	14.5200	14.4100	14.5100	+0.974%	17,569	+3.170%
2017-03-23	14.3800	14.4200	14.3700	14.3700	-0.361%	19,261	+4.175%
2017-03-22	14.3900	14.4700	14.3900	14.4220	+0.083%	15,286	+3.800%
2017-03-21	14.4400	14.4900	14.3800	14.4100	-0.069%	15,597	+3.886%
2017-03-20	14.5100	14.5382	14.4200	14.4200	-0.893%	24,759	+3.814%
2017-03-17	14.5000	14.5500	14.4800	14.5500	+0.553%	33,732	+2.887%
2017-03-16	14.5400	14.5400	14.4300	14.4700	-0.550%	33,548	+3.455%
2017-03-15	14.4100	14.5800	14.3800	14.5500	+1.112%	38,704	+2.887%
2017-03-14	14.4900	14.4900	14.3800	14.3900	-0.759%	62,169	+4.031%
2017-03-13	14.5200	14.5580	14.5000	14.5000	0.000%	8,772	+3.241%
2017-03-10	14.4900	14.5328	14.4800	14.5000	+0.207%	54,172	+3.241%
2017-03-09	14.5500	14.5500	14.4500	14.4700	-0.686%	94,214	+3.455%
2017-03-08	14.6300	14.6300	14.5600	14.5700	-0.614%	60,990	+2.745%
2017-03-07	14.7800	14.7800	14.6400	14.6600	-0.946%	40,682	+2.115%
2017-03-06	14.7700	14.8000	14.7700	14.8000	+0.135%	18,357	+1.149%
2017-03-03	14.7900	14.8400	14.7800	14.7800	-0.203%	11,036	+1.286%
2017-03-02	14.8800	14.8800	14.8000	14.8100	-0.403%	35,816	+1.080%
2017-03-01	14.7800	14.8800	14.7601	14.8700	+0.725%	34,995	+0.672%
2017-02-28	14.7500	14.7834	14.7130	14.7629	+0.223%	31,211	+1.403%
2017-02-27	14.7000	14.7300	14.6650	14.7300	+0.068%	27,465	+1.629%
2017-02-24	14.6800	14.7400	14.6800	14.7200	+0.068%	23,818	+1.698%
2017-02-23	14.7100	14.7589	14.7000	14.7100	0.000%	37,802	+1.768%
2017-02-22	14.7600	14.7600	14.7000	14.7100	0.000%	28,634	+1.768%
2017-02-21	14.6900	14.7299	14.6900	14.7100	+0.204%	30,145	+1.768%
2017-02-17	14.6600	14.7699	14.6400	14.6800	+0.342%	29,077	+1.975%
2017-02-16	14.7100	14.7800	14.6200	14.6299	-1.016%	58,468	+2.325%
2017-02-15	14.7500	14.7900	14.7500	14.7800	0.000%	31,179	+1.286%
2017-02-14	14.7900	14.8000	14.7500	14.7800	-0.068%	46,857	+1.286%
2017-02-13	14.7300	14.7900	14.7001	14.7900	+0.476%	31,633	+1.217%
2017-02-10	14.7000	14.7400	14.6700	14.7200	+0.341%	38,333	+1.698%
2017-02-09	14.6000	14.7000	14.6000	14.6700	+0.273%	31,840	+2.045%
2017-02-08	14.6000	14.6500	14.6000	14.6300	0.000%	20,991	+2.324%
2017-02-07	14.6400	14.6900	14.6000	14.6300	-0.205%	52,451	+2.324%
2017-02-06	14.6100	14.7000	14.6100	14.6600	0.000%	48,039	+2.115%
2017-02-03	14.6000	14.6800	14.5800	14.6600	+0.411%	102,546	+2.115%
2017-02-02	14.5800	14.6000	14.5800	14.6000	+0.069%	41,433	+2.534%
2017-02-01	14.5900	14.6000	14.5800	14.5900	0.000%	29,376	+2.605%
2017-01-31	14.6000	14.6599	14.5601	14.5900	-0.273%	43,203	+2.605%
2017-01-30	14.6000	14.6300	14.6000	14.6300	+0.205%	18,017	+2.324%
2017-01-27	14.6500	14.6500	14.5401	14.6000	-0.205%	45,026	+2.534%
2017-01-26	14.6600	14.6900	14.6001	14.6300	0.000%	83,010	+2.324%
2017-01-25	14.5500	14.6486	14.5500	14.6300	+0.758%	18,839	+2.324%
2017-01-24	14.5500	14.5593	14.4800	14.5200	-0.275%	27,197	+3.099%
2017-01-23	14.5200	14.5600	14.4700	14.5600	+0.275%	12,340	+2.816%
2017-01-20	14.5500	14.5559	14.4800	14.5200	-0.343%	20,403	+3.099%
2017-01-19	14.5600	14.6900	14.4800	14.5700	+0.069%	115,881	+2.745%
2017-01-18	14.6200	14.6200	14.5500	14.5600	-0.206%	13,255	+2.816%
2017-01-17	14.4400	14.5900	14.4400	14.5900	+0.275%	19,185	+2.605%
2017-01-13	14.5800	14.6000	14.5000	14.5500	-0.137%	35,153	+2.887%
2017-01-12	14.5500	14.6400	14.5000	14.5700	-0.019%	65,220	+2.745%
2017-01-11	14.5500	14.5900	14.5300	14.5727	+0.156%	23,506	+2.726%
2017-01-10	14.5100	14.6200	14.5100	14.5500	+0.207%	43,134	+2.887%
2017-01-09	14.5300	14.5600	14.5200	14.5200	0.000%	40,170	+3.099%
2017-01-06	14.5100	14.5800	14.5100	14.5200	0.000%	32,578	+3.099%
2017-01-05	14.5100	14.5500	14.5100	14.5200	-0.110%	29,296	+3.099%
2017-01-04	14.5400	14.5600	14.4800	14.5360	+0.110%	51,610	+2.986%
2017-01-03	14.4400	14.5600	14.4200	14.5200	+0.763%	49,127	+3.099%
2016-12-30	14.4300	14.4800	14.3800	14.4100	-0.069%	77,974	+3.886%
2016-12-29	14.3600	14.4500	14.3600	14.4200	+0.139%	57,363	+3.814%
2016-12-28	14.3900	14.4800	14.3734	14.4000	+0.279%	29,302	+3.958%
2016-12-27	14.3700	14.4200	14.3300	14.3600	+0.070%	18,508	+4.248%
2016-12-23	14.3600	14.3900	14.3300	14.3500	-0.070%	50,302	+4.321%
2016-12-22	14.4100	14.4100	14.3300	14.3600	+0.279%	36,079	+4.248%
2016-12-21	14.3500	14.3500	14.2800	14.3200	+0.350%	42,610	+4.539%
2016-12-20	14.3200	14.3704	14.2700	14.2700	-0.349%	54,830	+4.905%
2016-12-19	14.2900	14.4141	14.2900	14.3200	+0.210%	46,745	+4.539%
2016-12-16	14.3100	14.3690	14.2600	14.2900	-0.418%	21,428	+4.759%
2016-12-15	14.3000	14.3900	14.2400	14.3500	+0.070%	88,031	+4.321%
2016-12-14	14.4200	14.4200	14.3400	14.3400	-0.486%	58,654	+4.393%
2016-12-13	14.3600	14.4200	14.3500	14.4100	+0.348%	44,034	+3.886%
2016-12-12	14.3200	14.3900	14.2900	14.3600	+0.139%	77,309	+4.248%
2016-12-09	14.3700	14.4000	14.3200	14.3400	-0.347%	49,045	+4.393%
2016-12-08	14.4200	14.4200	14.3482	14.3900	+0.348%	70,696	+4.031%
2016-12-07	14.3500	14.3789	14.3000	14.3401	+0.210%	70,889	+4.393%
2016-12-06	14.3300	14.3500	14.2685	14.3100	-0.279%	118,015	+4.612%
2016-12-05	14.2100	14.3500	14.1130	14.3500	+1.773%	125,911	+4.321%
2016-12-02	14.0200	14.1300	13.9500	14.1000	+0.499%	19,838	+6.170%
2016-12-01	14.0900	14.0900	13.9900	14.0300	-0.426%	13,790	+6.700%
2016-11-30	14.1300	14.1500	14.0400	14.0900	-0.142%	55,512	+6.246%
2016-11-29	14.0600	14.1200	14.0600	14.1100	+0.071%	31,507	+6.095%
2016-11-28	14.0800	14.1800	14.0601	14.1000	+0.356%	21,946	+6.170%
2016-11-25	13.9700	14.1200	13.9700	14.0500	+0.214%	9,561	+6.548%
2016-11-23	14.0600	14.1089	13.9800	14.0200	-0.284%	25,664	+6.776%
2016-11-22	14.0300	14.0900	14.0300	14.0600	+0.572%	26,300	+6.472%
2016-11-21	13.8900	14.1089	13.8900	13.9800	+0.359%	36,084	+7.082%
2016-11-18	13.8600	13.9481	13.8500	13.9300	+0.216%	32,808	+7.466%
2016-11-17	13.9100	13.9401	13.9000	13.9000	-0.215%	7,804	+7.698%
2016-11-16	13.9300	13.9300	13.8600	13.9300	0.000%	14,985	+7.466%
2016-11-15	13.8600	13.9300	13.8534	13.9300	+0.650%	17,065	+7.466%
2016-11-14	13.8400	13.8800	13.8050	13.8400	+0.290%	50,513	+8.165%
2016-11-11	13.8800	13.8834	13.7900	13.8000	-0.733%	53,074	+8.478%
2016-11-10	13.9800	13.9800	13.8200	13.9019	-0.701%	49,102	+7.683%
2016-11-09	14.0000	14.0790	13.9500	14.0001	-0.989%	43,152	+6.928%
2016-11-08	14.0600	14.1600	14.0600	14.1400	+0.142%	14,418	+5.870%
2016-11-07	14.0000	14.3500	14.0000	14.1200	+1.510%	51,540	+6.020%
2016-11-04	13.8900	13.9300	13.8600	13.9100	0.000%	38,324	+7.620%
2016-11-03	13.9800	14.0100	13.9000	13.9100	-0.215%	53,323	+7.620%
2016-11-02	14.0300	14.0500	13.9000	13.9400	-0.571%	34,053	+7.389%
2016-11-01	14.1200	14.1500	13.9800	14.0200	-0.849%	46,264	+6.776%
2016-10-31	14.2000	14.2499	14.1200	14.1400	0.000%	29,624	+5.870%
2016-10-28	14.1200	14.1700	14.1200	14.1400	-0.071%	20,954	+5.870%
2016-10-27	14.2700	14.2700	14.1500	14.1500	-0.212%	18,661	+5.795%
2016-10-26	14.1700	14.2400	14.1700	14.1800	-0.211%	8,343	+5.571%
2016-10-25	14.1300	14.2500	14.1300	14.2100	+0.353%	22,495	+5.348%
2016-10-24	14.2300	14.2300	14.1600	14.1600	0.000%	22,233	+5.720%
2016-10-21	14.1900	14.2300	14.1300	14.1600	-0.211%	61,654	+5.720%
2016-10-20	14.1600	14.2800	14.1200	14.1900	-0.070%	90,243	+5.497%
2016-10-19	14.1300	14.3577	14.1100	14.2000	+0.638%	91,657	+5.423%
2016-10-18	14.1300	14.2978	14.0900	14.1100	+0.071%	88,878	+6.095%
2016-10-17	14.1700	14.4677	14.0300	14.1000	-0.650%	108,678	+6.170%
2016-10-14	14.2100	14.2100	14.1400	14.1923	+0.087%	41,597	+5.480%
2016-10-13	14.1400	14.2200	14.1000	14.1800	-0.491%	31,329	+5.571%
2016-10-12	14.2700	14.3686	14.2201	14.2500	-0.070%	29,073	+5.053%
2016-10-11	14.2100	14.3500	14.2100	14.2600	+0.211%	36,283	+4.979%
2016-10-10	14.2000	14.2800	14.2000	14.2300	+0.141%	48,306	+5.200%
2016-10-07	14.1700	14.2100	14.1201	14.2100	+0.141%	19,819	+5.348%
2016-10-06	14.1800	14.3000	14.1300	14.1900	-0.141%	20,700	+5.497%
2016-10-05	14.1900	14.2200	14.1200	14.2100	+0.353%	17,791	+5.348%
2016-10-04	14.2000	14.2200	14.1500	14.1600	-0.141%	9,410	+5.720%
2016-10-03	14.1600	14.1800	14.1500	14.1800	+0.212%	21,599	+5.571%
2016-09-30	14.1000	14.2200	14.1000	14.1500	+0.355%	37,727	+5.795%
2016-09-29	14.1200	14.1680	14.0800	14.1000	-0.400%	16,942	+6.170%
2016-09-28	14.1400	14.1600	14.1100	14.1566	-0.024%	19,448	+5.746%
2016-09-27	14.0800	14.1600	14.0743	14.1600	+0.640%	31,386	+5.720%
2016-09-26	14.0800	14.1100	14.0400	14.0700	-0.142%	105,539	+6.397%
2016-09-23	14.1300	14.1300	14.0600	14.0900	-0.283%	78,445	+6.246%
2016-09-22	14.0700	14.1300	14.0401	14.1300	+0.569%	105,099	+5.945%
2016-09-21	14.0000	14.0700	14.0000	14.0500	+0.357%	64,425	+6.548%
2016-09-20	13.9800	14.0300	13.9400	14.0000	0.000%	36,117	+6.929%

.dark-mode .hPH3Z9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hPH3Z9{ color: #333333; background-color: white; border: 2px solid #333333; }DHGDalata Hotel Group Plcstock NYSE

DHG
Dalata Hotel Group Plc
stock NYSE