|
|
Closing price on 11/8/2019
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
408,900 |
| Split-adjusted Price |
6.77 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2019
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.48
|
6.77
|
408,900
|
|
|
11/7/2019
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.38
|
6.77
|
1,560,200
|
|
|
11/6/2019
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.23
|
6.56
|
211,200
|
|
|
11/5/2019
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.27
|
6.63
|
719,600
|
|
|
11/4/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.41
|
6.70
|
383,700
|
|
|
11/1/2019
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.39
|
6.77
|
800,200
|
|
|
10/31/2019
|
-0.10 / -1.06%
|
9.60
|
9.70
|
9.20
|
9.30
|
9.31
|
6.63
|
788,000
|
|
|
10/30/2019
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.37
|
6.70
|
866,630
|
|
|
10/29/2019
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.38
|
6.77
|
299,300
|
|
|
10/28/2019
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.53
|
6.77
|
377,100
|
|
|
10/25/2019
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.43
|
6.63
|
855,000
|
|
|
10/24/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
6.77
|
441,900
|
|
|
10/23/2019
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
6.77
|
331,500
|
|
|
10/22/2019
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.54
|
6.84
|
260,400
|
|
|
10/21/2019
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.54
|
6.77
|
572,600
|
|
|
10/18/2019
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
6.84
|
733,800
|
|
|
10/17/2019
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.59
|
6.84
|
221,700
|
|
|
10/16/2019
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.59
|
6.91
|
357,900
|
|
|
10/15/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.51
|
6.77
|
979,400
|
|
|
10/14/2019
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.59
|
6.77
|
666,900
|
|
|
10/11/2019
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.68
|
6.91
|
1,324,400
|
|
|
10/10/2019
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.76
|
6.98
|
1,321,700
|
|
|
10/9/2019
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.69
|
7.05
|
2,243,800
|
|
|
10/8/2019
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.67
|
6.98
|
3,034,000
|
|
|
10/7/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
7.05
|
717,100
|
|
|
10/4/2019
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
7.13
|
430,700
|
|
|
10/3/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
7.20
|
719,100
|
|
|
10/2/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.08
|
7.20
|
902,000
|
|
|
10/1/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
7.20
|
831,666
|
|
|
9/30/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.04
|
7.13
|
985,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,055,800
|
8.00
|
3.90%
|
|
|
|
AGG
|
183,400
|
16.00
|
1.59%
|
|
|
|
API
|
1,138,400
|
8.40
|
5.00%
|
|
|
|
ASM
|
107,700
|
8.66
|
0.35%
|
|
|
|
BCR
|
2,646,000
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,100
|
10.00
|
4.17%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
1,800
|
23.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:55:33 AM
|
|
|
|
|