Closing price on 5/22/2019
|
|
Open |
1.20 |
High |
1.40 |
Low |
1.20 |
Volume |
101,000 |
Split-adjusted Price |
1.40 |
|
|
DST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2019
|
+0.10 / +7.69%
|
1.20
|
1.40
|
1.20
|
1.40
|
1.32
|
1.40
|
101,000
|
|
5/21/2019
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.20
|
1.30
|
1.30
|
1.30
|
336,000
|
|
5/20/2019
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
354,500
|
|
5/17/2019
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
160,300
|
|
5/16/2019
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.31
|
1.30
|
338,100
|
|
5/15/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.33
|
1.40
|
103,300
|
|
5/14/2019
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
263,300
|
|
5/13/2019
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.37
|
1.50
|
457,000
|
|
5/10/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.38
|
1.40
|
192,700
|
|
5/9/2019
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
448,000
|
|
5/8/2019
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.47
|
1.40
|
181,300
|
|
5/7/2019
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
76,200
|
|
5/6/2019
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
1,005,700
|
|
5/3/2019
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
137,300
|
|
5/2/2019
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.56
|
1.50
|
60,000
|
|
4/26/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
231,100
|
|
4/25/2019
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
212,100
|
|
4/24/2019
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
287,000
|
|
4/23/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.62
|
1.60
|
175,800
|
|
4/22/2019
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
348,900
|
|
4/19/2019
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
195,000
|
|
4/18/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
178,000
|
|
4/17/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
240,700
|
|
4/16/2019
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
220,400
|
|
4/12/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
98,600
|
|
4/11/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
149,000
|
|
4/10/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.77
|
1.70
|
132,300
|
|
4/9/2019
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
402,600
|
|
4/8/2019
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
226,900
|
|
4/5/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.66
|
1.70
|
92,200
|
|
|