|
|
Closing price on 1/24/2018
|
|
| Open |
5.10 |
| High |
5.40 |
| Low |
4.90 |
| Volume |
1,319,480 |
| Split-adjusted Price |
5.20 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2018
|
-0.20 / -3.70%
|
5.10
|
5.40
|
4.90
|
5.20
|
5.04
|
5.20
|
1,319,480
|
|
|
1/23/2018
|
-0.60 / -10.00%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.41
|
5.40
|
574,276
|
|
|
1/22/2018
|
+0.20 / +3.45%
|
5.80
|
6.20
|
5.30
|
6.00
|
5.50
|
6.00
|
4,242,197
|
|
|
1/19/2018
|
-0.60 / -9.38%
|
6.40
|
6.70
|
5.80
|
5.80
|
6.12
|
5.80
|
5,117,200
|
|
|
1/18/2018
|
-0.70 / -9.86%
|
6.90
|
7.00
|
6.40
|
6.40
|
6.49
|
6.40
|
5,574,726
|
|
|
1/17/2018
|
-0.70 / -8.97%
|
7.70
|
7.90
|
7.10
|
7.10
|
7.23
|
7.10
|
1,634,650
|
|
|
1/16/2018
|
+0.70 / +9.86%
|
7.10
|
7.80
|
6.50
|
7.80
|
7.50
|
7.80
|
3,132,060
|
|
|
1/15/2018
|
-0.70 / -8.97%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.13
|
7.10
|
1,411,800
|
|
|
1/12/2018
|
-0.70 / -8.24%
|
8.70
|
8.70
|
7.70
|
7.80
|
8.02
|
7.80
|
1,280,346
|
|
|
1/11/2018
|
+0.70 / +8.97%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.35
|
8.50
|
2,172,359
|
|
|
1/10/2018
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.00
|
7.80
|
7.64
|
7.80
|
2,487,920
|
|
|
1/9/2018
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.16
|
7.10
|
197,400
|
|
|
1/8/2018
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.15
|
7.10
|
322,500
|
|
|
1/5/2018
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.21
|
7.10
|
376,800
|
|
|
1/4/2018
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.17
|
7.10
|
157,300
|
|
|
1/3/2018
|
+0.10 / +1.43%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.19
|
7.10
|
845,930
|
|
|
1/2/2018
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.01
|
7.00
|
77,300
|
|
|
12/29/2017
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.98
|
6.90
|
163,200
|
|
|
12/28/2017
|
0.00 / 0.00%
|
6.70
|
7.20
|
6.40
|
7.00
|
7.03
|
7.00
|
175,200
|
|
|
12/27/2017
|
-0.40 / -5.41%
|
6.80
|
7.30
|
6.70
|
7.00
|
7.11
|
7.00
|
598,220
|
|
|
12/26/2017
|
-0.80 / -9.76%
|
8.20
|
8.50
|
7.40
|
7.40
|
8.03
|
7.40
|
1,249,320
|
|
|
12/25/2017
|
-0.90 / -9.89%
|
10.00
|
10.00
|
8.20
|
8.20
|
8.41
|
8.20
|
1,097,880
|
|
|
12/22/2017
|
-1.00 / -9.90%
|
10.10
|
10.30
|
9.10
|
9.10
|
9.68
|
9.10
|
1,397,601
|
|
|
12/21/2017
|
+0.70 / +7.45%
|
9.40
|
10.20
|
9.20
|
10.10
|
9.89
|
10.10
|
1,500,530
|
|
|
12/20/2017
|
-0.30 / -3.09%
|
9.90
|
10.00
|
8.80
|
9.40
|
9.24
|
9.40
|
298,980
|
|
|
12/19/2017
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.67
|
9.70
|
442,330
|
|
|
12/18/2017
|
-0.60 / -6.00%
|
9.90
|
9.90
|
9.00
|
9.40
|
9.24
|
9.40
|
371,490
|
|
|
12/15/2017
|
-1.10 / -9.91%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.02
|
10.00
|
398,430
|
|
|
12/14/2017
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.10
|
11.10
|
10.36
|
11.10
|
1,095,700
|
|
|
12/13/2017
|
0.00 / 0.00%
|
10.90
|
12.00
|
10.10
|
11.20
|
10.47
|
11.20
|
1,984,525
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|