|
Closing price on 3/18/2020
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
1,500 |
| Split-adjusted Price |
12.02 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
-0.40 / -2.74%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.07
|
12.02
|
1,500
|
|
|
3/17/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.35
|
0
|
|
|
3/16/2020
|
-1.00 / -6.41%
|
14.50
|
16.20
|
14.40
|
14.60
|
14.53
|
12.35
|
3,200
|
|
|
3/13/2020
|
+0.90 / +6.12%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.20
|
100
|
|
|
3/12/2020
|
-1.60 / -9.82%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.76
|
12.44
|
36,900
|
|
|
3/11/2020
|
+0.80 / +5.16%
|
15.60
|
16.30
|
15.00
|
16.30
|
15.42
|
13.79
|
308,500
|
|
|
3/10/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.47
|
13.12
|
641,830
|
|
|
3/9/2020
|
-1.50 / -8.82%
|
16.00
|
17.10
|
15.50
|
15.50
|
15.56
|
13.12
|
7,000
|
|
|
3/6/2020
|
-0.70 / -3.95%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.27
|
14.39
|
2,400
|
|
|
3/5/2020
|
-1.50 / -7.81%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.98
|
1,800
|
|
|
3/4/2020
|
+1.30 / +7.26%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.25
|
100
|
|
|
3/3/2020
|
+0.30 / +1.70%
|
18.90
|
19.30
|
16.00
|
17.90
|
18.02
|
15.15
|
31,300
|
|
|
3/2/2020
|
+1.60 / +10.00%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.50
|
14.89
|
800
|
|
|
2/28/2020
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.54
|
100
|
|
|
2/27/2020
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.05
|
1,500
|
|
|
2/26/2020
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.22
|
2,000
|
|
|
2/25/2020
|
+0.60 / +3.53%
|
16.90
|
18.70
|
16.90
|
17.60
|
18.22
|
14.89
|
4,700
|
|
|
2/24/2020
|
-0.80 / -4.49%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.01
|
14.39
|
1,600
|
|
|
2/21/2020
|
+0.60 / +3.49%
|
18.90
|
18.90
|
17.20
|
17.80
|
18.59
|
15.06
|
2,400
|
|
|
2/20/2020
|
+0.20 / +1.18%
|
18.60
|
18.70
|
17.20
|
17.20
|
18.40
|
14.55
|
7,300
|
|
|
2/19/2020
|
-1.50 / -8.11%
|
17.00
|
19.30
|
17.00
|
17.00
|
17.98
|
14.39
|
5,500
|
|
|
2/18/2020
|
+0.30 / +1.65%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.34
|
15.65
|
1,300
|
|
|
2/17/2020
|
+1.60 / +9.64%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.12
|
15.40
|
19,100
|
|
|
2/14/2020
|
+1.10 / +7.10%
|
15.80
|
17.00
|
15.80
|
16.60
|
16.54
|
14.05
|
8,400
|
|
|
2/13/2020
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.12
|
700
|
|
|
2/12/2020
|
-0.20 / -1.25%
|
16.00
|
16.90
|
15.00
|
15.80
|
15.52
|
13.37
|
2,000
|
|
|
2/11/2020
|
-0.50 / -3.03%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.05
|
13.54
|
5,500
|
|
|
2/10/2020
|
-1.10 / -6.25%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.75
|
13.96
|
3,600
|
|
|
2/7/2020
|
-0.80 / -4.35%
|
18.90
|
18.90
|
17.60
|
17.60
|
17.75
|
14.89
|
1,100
|
|
|
2/6/2020
|
+0.90 / +5.14%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.27
|
15.57
|
300
|
|
|