|
|
Closing price on 8/24/2017
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
22,500 |
| Split-adjusted Price |
6.11 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.78
|
6.11
|
22,500
|
|
|
8/23/2017
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.40
|
11.00
|
10.59
|
6.16
|
16,700
|
|
|
8/22/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.65
|
5.94
|
16,200
|
|
|
8/21/2017
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.71
|
5.94
|
17,900
|
|
|
8/18/2017
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.63
|
6.05
|
17,710
|
|
|
8/17/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.79
|
6.11
|
19,100
|
|
|
8/16/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.84
|
6.11
|
21,900
|
|
|
8/15/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.83
|
6.11
|
15,600
|
|
|
8/14/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
6.11
|
10,700
|
|
|
8/11/2017
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.88
|
6.05
|
11,100
|
|
|
8/10/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.92
|
6.16
|
13,900
|
|
|
8/9/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.87
|
6.11
|
18,300
|
|
|
8/8/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.75
|
6.11
|
12,700
|
|
|
8/7/2017
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.70
|
10.90
|
10.88
|
6.11
|
18,000
|
|
|
8/4/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.81
|
6.11
|
16,800
|
|
|
8/3/2017
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.87
|
6.11
|
14,800
|
|
|
8/2/2017
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.03
|
6.16
|
17,100
|
|
|
8/1/2017
|
+0.10 / +0.91%
|
10.90
|
11.40
|
10.70
|
11.10
|
10.94
|
6.22
|
19,400
|
|
|
7/31/2017
|
-0.20 / -1.79%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.92
|
6.16
|
21,200
|
|
|
7/28/2017
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.70
|
11.20
|
10.87
|
6.27
|
21,700
|
|
|
7/27/2017
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.98
|
6.16
|
22,852
|
|
|
7/26/2017
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.94
|
6.16
|
13,900
|
|
|
7/25/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.89
|
6.16
|
20,100
|
|
|
7/24/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.79
|
6.11
|
12,700
|
|
|
7/21/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.30
|
10.90
|
10.73
|
6.11
|
23,200
|
|
|
7/20/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.75
|
6.11
|
19,000
|
|
|
7/19/2017
|
-0.20 / -1.80%
|
11.00
|
11.30
|
10.90
|
10.90
|
10.95
|
6.11
|
17,300
|
|
|
7/18/2017
|
+0.90 / +8.82%
|
10.10
|
11.20
|
10.10
|
11.10
|
11.02
|
6.22
|
19,370
|
|
|
7/17/2017
|
-0.70 / -6.42%
|
10.80
|
11.00
|
10.00
|
10.20
|
10.59
|
5.71
|
29,330
|
|
|
7/14/2017
|
+0.50 / +4.81%
|
10.60
|
11.10
|
10.40
|
10.90
|
10.80
|
6.11
|
26,497
|
|
|
|
|
|