|
Closing price on 11/26/2019
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.70 |
| Volume |
1,900 |
| Split-adjusted Price |
16.08 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2019
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.91
|
16.08
|
1,900
|
|
|
11/25/2019
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.99
|
0
|
|
|
11/22/2019
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.99
|
0
|
|
|
11/21/2019
|
+0.10 / +0.53%
|
18.20
|
20.40
|
18.10
|
18.90
|
18.68
|
15.99
|
5,600
|
|
|
11/20/2019
|
+0.10 / +0.53%
|
19.50
|
19.50
|
18.60
|
18.80
|
18.86
|
15.91
|
2,500
|
|
|
11/19/2019
|
-1.40 / -6.97%
|
20.00
|
20.00
|
18.70
|
18.70
|
19.33
|
15.82
|
2,300
|
|
|
11/18/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.01
|
600
|
|
|
11/15/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.01
|
0
|
|
|
11/14/2019
|
0.00 / 0.00%
|
20.00
|
20.90
|
20.00
|
20.10
|
20.17
|
17.01
|
7,200
|
|
|
11/13/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.00
|
20.10
|
20.82
|
17.01
|
2,200
|
|
|
11/12/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.01
|
2,500
|
|
|
11/11/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.01
|
0
|
|
|
11/8/2019
|
+0.20 / +1.01%
|
18.80
|
20.10
|
18.80
|
20.10
|
19.88
|
17.01
|
600
|
|
|
11/7/2019
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.95
|
16.84
|
1,900
|
|
|
11/6/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.92
|
0
|
|
|
11/5/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.92
|
100
|
|
|
11/4/2019
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.92
|
300
|
|
|
11/1/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.08
|
0
|
|
|
10/31/2019
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.08
|
100
|
|
|
10/30/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.92
|
0
|
|
|
10/29/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.92
|
1,000
|
|
|
10/28/2019
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.92
|
500
|
|
|
10/25/2019
|
-0.50 / -2.48%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.67
|
900
|
|
|
10/24/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.09
|
0
|
|
|
10/23/2019
|
-0.50 / -2.42%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.09
|
500
|
|
|
10/22/2019
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.63
|
17.52
|
3,400
|
|
|
10/21/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.43
|
0
|
|
|
10/18/2019
|
+0.80 / +4.04%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.34
|
17.43
|
2,500
|
|
|
10/17/2019
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.75
|
0
|
|
|
10/16/2019
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.75
|
1,000
|
|
|