|
Closing price on 7/27/2018
|
|
| Open |
20.30 |
| High |
24.70 |
| Low |
20.30 |
| Volume |
600 |
| Split-adjusted Price |
10.79 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
+2.20 / +9.78%
|
20.30
|
24.70
|
20.30
|
24.70
|
23.87
|
10.79
|
600
|
|
|
7/26/2018
|
-2.20 / -8.91%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.40
|
9.83
|
200
|
|
|
7/25/2018
|
-1.30 / -5.00%
|
23.40
|
24.70
|
23.40
|
24.70
|
24.02
|
10.79
|
500
|
|
|
7/24/2018
|
-1.70 / -6.14%
|
27.10
|
27.10
|
25.90
|
26.00
|
26.51
|
11.36
|
800
|
|
|
7/23/2018
|
+1.60 / +6.13%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
12.10
|
100
|
|
|
7/20/2018
|
-0.90 / -3.33%
|
26.90
|
26.90
|
26.10
|
26.10
|
26.44
|
11.40
|
700
|
|
|
7/19/2018
|
-0.40 / -1.46%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.93
|
11.80
|
1,100
|
|
|
7/18/2018
|
+1.40 / +5.38%
|
26.00
|
27.40
|
26.00
|
27.40
|
26.40
|
11.97
|
700
|
|
|
7/17/2018
|
+1.30 / +5.26%
|
27.00
|
27.00
|
24.00
|
26.00
|
25.67
|
11.36
|
300
|
|
|
7/16/2018
|
+2.10 / +9.29%
|
22.50
|
24.70
|
22.50
|
24.70
|
24.26
|
10.79
|
1,300
|
|
|
7/13/2018
|
+0.80 / +3.67%
|
23.70
|
23.70
|
22.60
|
22.60
|
23.33
|
9.87
|
300
|
|
|
7/12/2018
|
+1.60 / +7.92%
|
21.00
|
22.20
|
21.00
|
21.80
|
22.03
|
9.52
|
53,300
|
|
|
7/11/2018
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.20
|
20.18
|
8.83
|
900
|
|
|
7/10/2018
|
-0.30 / -1.46%
|
19.70
|
22.20
|
19.70
|
20.20
|
20.35
|
8.83
|
1,400
|
|
|
7/9/2018
|
+1.40 / +7.33%
|
19.90
|
20.60
|
17.70
|
20.50
|
20.00
|
8.96
|
51,200
|
|
|
7/6/2018
|
+1.10 / +6.11%
|
17.90
|
19.10
|
17.90
|
19.10
|
18.80
|
8.34
|
400
|
|
|
7/5/2018
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.40
|
18.00
|
17.75
|
7.86
|
1,600
|
|
|
7/4/2018
|
+1.30 / +7.78%
|
17.00
|
18.20
|
17.00
|
18.00
|
17.78
|
7.86
|
5,400
|
|
|
7/3/2018
|
+0.90 / +5.70%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.53
|
7.30
|
3,200
|
|
|
7/2/2018
|
+0.60 / +3.95%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.90
|
6.90
|
600
|
|
|
6/29/2018
|
-0.70 / -4.40%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.21
|
6.64
|
3,000
|
|
|
6/28/2018
|
-0.50 / -3.05%
|
15.10
|
17.30
|
15.10
|
15.90
|
16.40
|
6.95
|
3,200
|
|
|
6/27/2018
|
+0.60 / +3.80%
|
14.90
|
16.80
|
14.90
|
16.40
|
16.42
|
7.16
|
1,900
|
|
|
6/26/2018
|
-1.40 / -8.14%
|
16.40
|
16.40
|
15.60
|
15.80
|
15.70
|
6.90
|
1,900
|
|
|
6/25/2018
|
+1.40 / +8.86%
|
15.40
|
17.20
|
15.30
|
17.20
|
15.70
|
7.51
|
1,800
|
|
|
6/22/2018
|
-0.30 / -1.86%
|
15.20
|
17.70
|
14.70
|
15.80
|
16.65
|
6.90
|
261,800
|
|
|
6/21/2018
|
-1.50 / -8.52%
|
17.00
|
17.40
|
16.10
|
16.10
|
16.60
|
7.03
|
4,400
|
|
|
6/20/2018
|
-0.40 / -2.22%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.62
|
7.69
|
347,500
|
|
|
6/19/2018
|
-0.70 / -3.74%
|
18.20
|
20.00
|
17.30
|
18.00
|
18.10
|
7.86
|
6,300
|
|
|
6/18/2018
|
-0.40 / -2.09%
|
18.30
|
20.80
|
18.30
|
18.70
|
20.65
|
8.17
|
3,800
|
|
|