|
Closing price on 3/8/2018
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
1,900 |
| Split-adjusted Price |
11.24 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.24
|
1,900
|
|
|
3/7/2018
|
+0.60 / +4.11%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.09
|
11.24
|
5,900
|
|
|
3/6/2018
|
+0.40 / +2.82%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.98
|
10.79
|
1,600
|
|
|
3/5/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.50
|
0
|
|
|
3/2/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.50
|
0
|
|
|
3/1/2018
|
-0.20 / -1.39%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.63
|
10.50
|
700
|
|
|
2/28/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.64
|
0
|
|
|
2/27/2018
|
+0.40 / +2.86%
|
14.10
|
15.00
|
14.10
|
14.40
|
14.65
|
10.64
|
3,050
|
|
|
2/26/2018
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.35
|
400
|
|
|
2/23/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.01
|
0
|
|
|
2/22/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.01
|
0
|
|
|
2/21/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.01
|
0
|
|
|
2/13/2018
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.76
|
11.01
|
700
|
|
|
2/12/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.01
|
0
|
|
|
2/9/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.01
|
0
|
|
|
2/8/2018
|
+1.10 / +7.97%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.87
|
11.01
|
3,300
|
|
|
2/7/2018
|
0.00 / 0.00%
|
14.80
|
14.90
|
13.80
|
13.80
|
14.59
|
10.20
|
7,100
|
|
|
2/6/2018
|
-1.10 / -7.38%
|
14.00
|
14.70
|
13.80
|
13.80
|
14.66
|
10.20
|
6,300
|
|
|
2/5/2018
|
+0.80 / +5.67%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.68
|
11.01
|
5,800
|
|
|
2/2/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.12
|
10.42
|
500
|
|
|
2/1/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.42
|
0
|
|
|
1/31/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.42
|
0
|
|
|
1/30/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.42
|
0
|
|
|
1/29/2018
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.02
|
10.42
|
1,200
|
|
|
1/26/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.35
|
0
|
|
|
1/25/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.35
|
0
|
|
|
1/24/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.35
|
0
|
|
|
1/23/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.35
|
0
|
|
|
1/22/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.35
|
0
|
|
|
1/19/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.35
|
0
|
|
|