|
Closing price on 8/10/2018
|
|
| Open |
27.00 |
| High |
29.00 |
| Low |
27.00 |
| Volume |
300 |
| Split-adjusted Price |
12.67 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
-1.00 / -3.33%
|
27.00
|
29.00
|
27.00
|
29.00
|
28.33
|
12.67
|
300
|
|
|
8/9/2018
|
+2.20 / +7.91%
|
26.90
|
30.00
|
26.70
|
30.00
|
27.63
|
13.11
|
400
|
|
|
8/8/2018
|
+1.80 / +6.92%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
12.15
|
100
|
|
|
8/7/2018
|
-0.50 / -1.89%
|
25.30
|
26.00
|
25.30
|
26.00
|
25.65
|
11.36
|
200
|
|
|
8/6/2018
|
-0.40 / -1.49%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
11.58
|
200
|
|
|
8/3/2018
|
+0.40 / +1.51%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
11.75
|
500
|
|
|
8/2/2018
|
+1.30 / +5.16%
|
24.10
|
26.50
|
24.10
|
26.50
|
25.70
|
11.58
|
20,300
|
|
|
8/1/2018
|
-2.70 / -9.68%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
11.01
|
100
|
|
|
7/31/2018
|
+1.20 / +4.49%
|
26.00
|
27.90
|
26.00
|
27.90
|
27.73
|
12.19
|
1,100
|
|
|
7/30/2018
|
+2.00 / +8.10%
|
24.70
|
26.70
|
24.70
|
26.70
|
25.90
|
11.66
|
500
|
|
|
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
|
|
|