|
Closing price on 4/21/2020
|
|
| Open |
16.80 |
| High |
18.40 |
| Low |
16.80 |
| Volume |
14,600 |
| Split-adjusted Price |
15.57 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
18.37
|
15.57
|
14,600
|
|
|
4/20/2020
|
+1.50 / +9.80%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.75
|
14.22
|
2,200
|
|
|
4/17/2020
|
-0.70 / -4.38%
|
17.30
|
17.30
|
15.30
|
15.30
|
16.30
|
12.95
|
200
|
|
|
4/16/2020
|
+1.40 / +9.59%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.54
|
300
|
|
|
4/15/2020
|
+0.30 / +2.10%
|
15.60
|
15.70
|
14.60
|
14.60
|
15.16
|
12.35
|
2,200
|
|
|
4/14/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.10
|
600
|
|
|
4/13/2020
|
-1.00 / -6.54%
|
16.40
|
16.40
|
14.30
|
14.30
|
15.35
|
12.10
|
200
|
|
|
4/10/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.26
|
12.95
|
500
|
|
|
4/9/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.95
|
0
|
|
|
4/8/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.95
|
0
|
|
|
4/7/2020
|
+1.30 / +9.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.95
|
100
|
|
|
4/6/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.85
|
0
|
|
|
4/3/2020
|
-1.50 / -9.68%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.85
|
1,000
|
|
|
4/1/2020
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.12
|
100
|
|
|
3/31/2020
|
+1.20 / +8.70%
|
15.10
|
15.10
|
14.00
|
15.00
|
14.04
|
12.69
|
5,200
|
|
|
3/30/2020
|
-0.70 / -4.83%
|
14.90
|
14.90
|
13.80
|
13.80
|
13.98
|
11.68
|
1,200
|
|
|
3/27/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.27
|
0
|
|
|
3/26/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.27
|
0
|
|
|
3/25/2020
|
0.00 / 0.00%
|
14.50
|
15.90
|
14.50
|
14.50
|
14.55
|
12.27
|
2,800
|
|
|
3/24/2020
|
-1.30 / -8.23%
|
17.10
|
17.10
|
14.50
|
14.50
|
14.68
|
12.27
|
3,200
|
|
|
3/23/2020
|
+0.40 / +2.60%
|
14.10
|
15.80
|
14.00
|
15.80
|
14.05
|
13.37
|
10,800
|
|
|
3/20/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.03
|
0
|
|
|
3/19/2020
|
+1.20 / +8.45%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.37
|
13.03
|
1,300
|
|
|
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
|
|
|