|
Closing price on 1/25/2018
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.45 |
| Volume |
24,190 |
| Split-adjusted Price |
8.56 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
+0.24 / +2.74%
|
9.00
|
9.00
|
8.45
|
8.99
|
8.68
|
8.56
|
24,190
|
|
|
1/22/2018
|
-0.64 / -6.82%
|
9.39
|
9.39
|
8.75
|
8.75
|
9.26
|
8.33
|
15,030
|
|
|
1/19/2018
|
-0.01 / -0.11%
|
9.00
|
9.39
|
8.75
|
9.39
|
9.02
|
8.94
|
36,930
|
|
|
1/18/2018
|
-0.30 / -3.09%
|
9.03
|
9.40
|
9.03
|
9.40
|
9.04
|
8.95
|
63,800
|
|
|
1/17/2018
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.21
|
9.70
|
9.54
|
9.24
|
26,300
|
|
|
1/16/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.43
|
0
|
|
|
1/15/2018
|
-0.10 / -1.00%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.36
|
9.43
|
4,810
|
|
|
1/12/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.52
|
30
|
|
|
1/11/2018
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
9.52
|
3,500
|
|
|
1/10/2018
|
+0.46 / +4.93%
|
9.90
|
9.90
|
8.72
|
9.80
|
9.82
|
9.33
|
6,210
|
|
|
1/9/2018
|
-0.66 / -6.60%
|
9.31
|
10.00
|
9.31
|
9.34
|
9.82
|
8.90
|
7,130
|
|
|
1/8/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.50
|
10.00
|
9.98
|
9.52
|
12,320
|
|
|
1/5/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.52
|
6,200
|
|
|
1/4/2018
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.99
|
10.00
|
9.99
|
9.52
|
13,310
|
|
|
1/3/2018
|
-0.40 / -4.00%
|
9.40
|
10.00
|
9.40
|
9.60
|
9.86
|
9.14
|
10,450
|
|
|
1/2/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.60
|
10.00
|
9.79
|
9.52
|
7,460
|
|
|
12/29/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.60
|
10.10
|
10.00
|
9.62
|
44,910
|
|
|
12/28/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
9.62
|
2,120
|
|
|
12/27/2017
|
-0.10 / -0.98%
|
9.52
|
10.10
|
9.52
|
10.10
|
9.81
|
9.62
|
150
|
|
|
12/26/2017
|
+0.10 / +0.99%
|
9.40
|
10.30
|
9.40
|
10.20
|
9.54
|
9.71
|
3,460
|
|
|
12/25/2017
|
+0.42 / +4.34%
|
9.01
|
10.10
|
9.01
|
10.10
|
9.03
|
9.62
|
11,290
|
|
|
12/22/2017
|
-0.72 / -6.92%
|
9.68
|
9.72
|
9.68
|
9.68
|
9.70
|
9.22
|
13,300
|
|
|
12/21/2017
|
-0.30 / -2.80%
|
9.97
|
10.50
|
9.96
|
10.40
|
9.98
|
9.90
|
73,680
|
|
|
12/20/2017
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.17
|
10.19
|
1,770
|
|
|
12/19/2017
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.05
|
10.70
|
10.11
|
10.19
|
53,010
|
|
|
12/18/2017
|
-0.15 / -1.37%
|
10.40
|
10.80
|
10.25
|
10.80
|
10.50
|
10.29
|
7,140
|
|
|
12/15/2017
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.25
|
10.95
|
10.28
|
10.43
|
103,340
|
|
|
12/14/2017
|
+1.20 / +12.24%
|
11.10
|
11.10
|
10.05
|
11.00
|
10.81
|
10.48
|
440
|
|
|
12/13/2017
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.33
|
22,470
|
|
|
12/12/2017
|
+0.15 / +1.45%
|
10.10
|
11.00
|
9.70
|
10.50
|
10.15
|
10.00
|
18,130
|
|
|