|
Closing price on 10/11/2017
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.70 |
| Volume |
61,100 |
| Split-adjusted Price |
7.33 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.33
|
61,100
|
|
|
10/10/2017
|
+0.25 / +3.36%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.74
|
7.33
|
74,760
|
|
|
10/9/2017
|
-0.55 / -6.88%
|
7.45
|
7.90
|
7.45
|
7.45
|
7.45
|
7.10
|
61,930
|
|
|
10/6/2017
|
+0.15 / +1.91%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.62
|
63,080
|
|
|
10/5/2017
|
+0.09 / +1.16%
|
8.00
|
8.30
|
7.85
|
7.85
|
8.00
|
7.48
|
60,600
|
|
|
10/4/2017
|
-0.02 / -0.26%
|
7.75
|
7.76
|
7.75
|
7.76
|
7.76
|
7.39
|
62,000
|
|
|
10/3/2017
|
+0.47 / +6.43%
|
7.81
|
7.81
|
6.81
|
7.78
|
7.40
|
7.41
|
68,110
|
|
|
10/2/2017
|
-0.54 / -6.88%
|
7.85
|
7.85
|
7.31
|
7.31
|
7.58
|
6.96
|
60,290
|
|
|
9/29/2017
|
+0.45 / +6.08%
|
7.91
|
7.91
|
7.85
|
7.85
|
7.88
|
7.48
|
60,080
|
|
|
9/28/2017
|
-0.50 / -6.33%
|
7.89
|
7.90
|
7.40
|
7.40
|
7.79
|
7.05
|
72,320
|
|
|
9/27/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.85
|
7.52
|
62,120
|
|
|
9/26/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
8.00
|
7.60
|
7.62
|
66,050
|
|
|
9/25/2017
|
0.00 / 0.00%
|
7.45
|
8.00
|
7.45
|
8.00
|
7.52
|
7.62
|
75,030
|
|
|
9/22/2017
|
-0.19 / -2.32%
|
7.80
|
8.18
|
7.62
|
8.00
|
7.73
|
7.62
|
66,990
|
|
|
9/21/2017
|
+0.19 / +2.38%
|
8.30
|
8.30
|
7.50
|
8.19
|
7.89
|
7.80
|
65,070
|
|
|
9/20/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.44
|
8.00
|
8.04
|
7.62
|
71,560
|
|
|
9/19/2017
|
+0.21 / +2.70%
|
8.10
|
8.10
|
7.30
|
8.00
|
7.47
|
7.62
|
67,230
|
|
|
9/18/2017
|
+0.49 / +6.71%
|
7.37
|
7.79
|
7.37
|
7.79
|
7.61
|
7.42
|
90,230
|
|
|
9/15/2017
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.21
|
6.95
|
102,860
|
|
|
9/14/2017
|
0.00 / 0.00%
|
6.92
|
7.30
|
6.92
|
7.20
|
7.27
|
6.86
|
66,600
|
|
|
9/13/2017
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.05
|
6.86
|
104,520
|
|
|
9/12/2017
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
6.76
|
89,750
|
|
|
9/11/2017
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.80
|
6.67
|
66,760
|
|
|
9/8/2017
|
+0.10 / +1.45%
|
6.70
|
7.05
|
6.70
|
7.00
|
6.96
|
6.67
|
97,670
|
|
|
9/7/2017
|
-0.10 / -1.43%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.80
|
6.57
|
70,140
|
|
|
9/6/2017
|
+0.40 / +6.06%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.53
|
6.67
|
71,490
|
|
|
9/5/2017
|
-0.33 / -4.76%
|
6.93
|
6.93
|
6.60
|
6.60
|
6.85
|
6.29
|
64,090
|
|
|
9/1/2017
|
-0.52 / -6.98%
|
7.00
|
7.44
|
6.93
|
6.93
|
6.97
|
6.60
|
68,610
|
|
|
8/31/2017
|
+0.35 / +4.93%
|
6.61
|
7.45
|
6.61
|
7.45
|
6.75
|
7.10
|
78,000
|
|
|
8/30/2017
|
-0.10 / -1.39%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.73
|
6.76
|
79,610
|
|
|