|
Closing price on 12/5/2018
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
17.40 |
| Volume |
2,100 |
| Split-adjusted Price |
8.21 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
17.40
|
18.80
|
18.66
|
8.21
|
2,100
|
|
|
12/4/2018
|
+0.10 / +0.53%
|
20.00
|
20.00
|
18.60
|
18.80
|
18.81
|
8.21
|
1,400
|
|
|
12/3/2018
|
-1.30 / -6.50%
|
20.00
|
20.00
|
18.70
|
18.70
|
18.98
|
8.17
|
1,000
|
|
|
11/30/2018
|
+1.40 / +7.53%
|
18.50
|
20.00
|
18.50
|
20.00
|
19.84
|
8.74
|
10,600
|
|
|
11/29/2018
|
+0.20 / +1.09%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.65
|
8.13
|
800
|
|
|
11/28/2018
|
-0.50 / -2.65%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.59
|
8.04
|
1,100
|
|
|
11/27/2018
|
+0.40 / +2.16%
|
18.50
|
19.40
|
18.50
|
18.90
|
18.83
|
8.26
|
6,400
|
|
|
11/26/2018
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.40
|
8.08
|
500
|
|
|
11/23/2018
|
-0.50 / -2.63%
|
19.40
|
19.50
|
18.40
|
18.50
|
18.77
|
8.08
|
8,000
|
|
|
11/22/2018
|
+0.60 / +3.26%
|
17.10
|
19.90
|
17.10
|
19.00
|
18.81
|
8.30
|
4,400
|
|
|
11/21/2018
|
-0.10 / -0.54%
|
17.10
|
18.40
|
17.10
|
18.40
|
18.13
|
8.04
|
1,500
|
|
|
11/20/2018
|
+0.10 / +0.54%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.48
|
8.08
|
2,000
|
|
|
11/19/2018
|
+0.10 / +0.55%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.01
|
8.04
|
7,700
|
|
|
11/16/2018
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.34
|
7.99
|
1,600
|
|
|
11/15/2018
|
+0.60 / +3.37%
|
16.20
|
19.40
|
16.20
|
18.40
|
18.44
|
8.04
|
5,900
|
|
|
11/14/2018
|
+0.20 / +1.14%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.63
|
7.78
|
300
|
|
|
11/13/2018
|
+0.10 / +0.57%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.44
|
7.69
|
3,200
|
|
|
11/12/2018
|
-0.30 / -1.69%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.43
|
7.65
|
400
|
|
|
11/9/2018
|
+0.90 / +5.33%
|
17.30
|
17.90
|
16.80
|
17.80
|
17.57
|
7.78
|
6,100
|
|
|
11/8/2018
|
-0.60 / -3.43%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.85
|
7.38
|
200
|
|
|
11/7/2018
|
+0.10 / +0.57%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.28
|
7.65
|
600
|
|
|
11/6/2018
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.15
|
7.60
|
400
|
|
|
11/5/2018
|
-0.30 / -1.69%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.16
|
7.60
|
700
|
|
|
11/2/2018
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.73
|
400
|
|
|
11/1/2018
|
-0.40 / -2.35%
|
16.10
|
16.80
|
16.10
|
16.60
|
16.59
|
7.25
|
3,600
|
|
|
10/31/2018
|
-0.30 / -1.73%
|
18.40
|
18.60
|
15.80
|
17.00
|
16.35
|
7.43
|
43,300
|
|
|
10/30/2018
|
+0.50 / +2.98%
|
15.40
|
17.80
|
15.40
|
17.30
|
17.35
|
7.56
|
1,900
|
|
|
10/29/2018
|
-0.70 / -4.00%
|
18.10
|
18.10
|
16.80
|
16.80
|
17.28
|
7.34
|
1,300
|
|
|
10/26/2018
|
+0.70 / +4.17%
|
17.90
|
17.90
|
16.70
|
17.50
|
17.43
|
7.65
|
1,500
|
|
|
10/25/2018
|
-0.60 / -3.45%
|
17.40
|
19.10
|
16.60
|
16.80
|
16.80
|
7.34
|
4,000
|
|
|