|
Closing price on 10/8/2018
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
2,000 |
| Split-adjusted Price |
7.56 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
-0.10 / -0.57%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.13
|
7.56
|
2,000
|
|
|
10/5/2018
|
+1.00 / +6.10%
|
16.40
|
17.80
|
16.40
|
17.40
|
17.09
|
7.60
|
171,600
|
|
|
10/4/2018
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.33
|
7.16
|
2,200
|
|
|
10/3/2018
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.11
|
7.12
|
6,300
|
|
|
10/2/2018
|
-0.90 / -5.23%
|
17.20
|
17.20
|
15.60
|
16.30
|
16.44
|
7.12
|
6,700
|
|
|
10/1/2018
|
-1.90 / -9.95%
|
20.40
|
20.70
|
17.20
|
17.20
|
17.27
|
7.51
|
274,800
|
|
|
9/28/2018
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.34
|
100
|
|
|
9/27/2018
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.56
|
0
|
|
|
9/26/2018
|
+0.90 / +4.81%
|
20.50
|
20.50
|
17.00
|
19.60
|
18.03
|
8.56
|
15,600
|
|
|
9/25/2018
|
-1.70 / -8.33%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
8.17
|
100
|
|
|
9/24/2018
|
+0.30 / +1.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8.91
|
300
|
|
|
9/21/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.40
|
8.78
|
300
|
|
|
9/20/2018
|
-0.70 / -3.37%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8.78
|
100
|
|
|
9/19/2018
|
+0.20 / +0.97%
|
22.50
|
22.50
|
20.80
|
20.80
|
21.65
|
9.09
|
200
|
|
|
9/18/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.00
|
0
|
|
|
9/17/2018
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.20
|
20.60
|
21.04
|
9.00
|
900
|
|
|
9/14/2018
|
-0.80 / -3.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.00
|
100
|
|
|
9/13/2018
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
9.35
|
100
|
|
|
9/12/2018
|
-1.40 / -6.17%
|
20.70
|
21.30
|
20.60
|
21.30
|
20.85
|
9.31
|
4,500
|
|
|
9/11/2018
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.30
|
22.70
|
22.65
|
9.92
|
400
|
|
|
9/10/2018
|
-1.00 / -4.17%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.38
|
10.05
|
1,700
|
|
|
9/7/2018
|
-0.70 / -2.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.49
|
100
|
|
|
9/6/2018
|
0.00 / 0.00%
|
22.90
|
24.70
|
22.90
|
24.70
|
24.10
|
10.79
|
300
|
|
|
9/5/2018
|
+0.30 / +1.23%
|
22.60
|
24.70
|
22.60
|
24.70
|
24.10
|
10.79
|
400
|
|
|
9/4/2018
|
-0.90 / -3.56%
|
22.90
|
24.40
|
22.90
|
24.40
|
23.65
|
10.66
|
200
|
|
|
8/31/2018
|
0.00 / 0.00%
|
23.20
|
25.30
|
23.20
|
25.30
|
24.63
|
11.05
|
600
|
|
|
8/30/2018
|
+0.40 / +1.61%
|
22.70
|
25.30
|
22.70
|
25.30
|
24.00
|
11.05
|
200
|
|
|
8/29/2018
|
-2.70 / -9.78%
|
25.10
|
25.10
|
24.90
|
24.90
|
24.91
|
10.88
|
2,800
|
|
|
8/28/2018
|
+1.90 / +7.39%
|
23.20
|
27.60
|
23.20
|
27.60
|
24.70
|
12.06
|
300
|
|
|
8/27/2018
|
-2.80 / -9.82%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
11.23
|
1,700
|
|
|