|
Closing price on 11/24/2017
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
22,910 |
| Split-adjusted Price |
10.00 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.00
|
10.50
|
10.49
|
10.00
|
22,910
|
|
|
11/23/2017
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.00
|
10.50
|
10.50
|
10.00
|
22,140
|
|
|
11/22/2017
|
-0.10 / -0.93%
|
9.96
|
10.70
|
9.96
|
10.60
|
10.65
|
10.10
|
9,600
|
|
|
11/21/2017
|
+0.55 / +5.42%
|
10.00
|
10.70
|
9.44
|
10.70
|
9.66
|
10.19
|
65,440
|
|
|
11/20/2017
|
-0.75 / -6.88%
|
10.15
|
10.45
|
10.15
|
10.15
|
10.23
|
9.67
|
34,980
|
|
|
11/17/2017
|
-0.30 / -2.68%
|
11.25
|
11.25
|
10.80
|
10.90
|
11.07
|
10.38
|
8,940
|
|
|
11/16/2017
|
0.00 / 0.00%
|
11.20
|
11.35
|
10.80
|
11.20
|
11.15
|
10.67
|
44,300
|
|
|
11/15/2017
|
+0.30 / +2.75%
|
11.30
|
11.40
|
10.15
|
11.20
|
11.13
|
10.67
|
62,100
|
|
|
11/14/2017
|
+0.15 / +1.40%
|
11.35
|
11.35
|
10.80
|
10.90
|
11.27
|
10.38
|
63,080
|
|
|
11/13/2017
|
+0.70 / +6.97%
|
10.65
|
10.75
|
10.50
|
10.75
|
10.72
|
10.24
|
100,810
|
|
|
11/10/2017
|
+0.65 / +6.91%
|
9.40
|
10.05
|
9.40
|
10.05
|
9.94
|
9.57
|
111,480
|
|
|
11/9/2017
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.32
|
8.95
|
31,750
|
|
|
11/8/2017
|
+0.10 / +1.09%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.19
|
8.86
|
24,060
|
|
|
11/7/2017
|
+0.30 / +3.37%
|
8.95
|
9.30
|
8.90
|
9.20
|
9.06
|
8.76
|
49,000
|
|
|
11/6/2017
|
+0.01 / +0.11%
|
8.90
|
8.98
|
8.51
|
8.90
|
8.87
|
8.48
|
25,020
|
|
|
11/3/2017
|
+0.01 / +0.11%
|
8.92
|
8.98
|
8.80
|
8.89
|
8.90
|
8.47
|
60,670
|
|
|
11/2/2017
|
+0.38 / +4.47%
|
8.85
|
8.90
|
8.50
|
8.88
|
8.63
|
8.46
|
41,030
|
|
|
11/1/2017
|
+0.32 / +3.91%
|
8.11
|
8.60
|
8.11
|
8.50
|
8.46
|
8.10
|
50,500
|
|
|
10/31/2017
|
+0.47 / +6.10%
|
8.00
|
8.19
|
7.72
|
8.18
|
8.00
|
7.79
|
33,390
|
|
|
10/30/2017
|
-0.39 / -4.81%
|
8.00
|
8.20
|
7.70
|
7.71
|
7.89
|
7.34
|
18,240
|
|
|
10/27/2017
|
+0.50 / +6.58%
|
8.00
|
8.10
|
7.45
|
8.10
|
7.95
|
7.71
|
54,200
|
|
|
10/26/2017
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.45
|
7.24
|
22,960
|
|
|
10/25/2017
|
+0.20 / +2.78%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.56
|
7.05
|
10,710
|
|
|
10/24/2017
|
+0.10 / +1.41%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.25
|
6.86
|
27,850
|
|
|
10/23/2017
|
-0.10 / -1.39%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.36
|
6.76
|
71,010
|
|
|
10/20/2017
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
6.86
|
85,850
|
|
|
10/19/2017
|
0.00 / 0.00%
|
6.51
|
7.00
|
6.51
|
7.00
|
6.58
|
6.67
|
115,290
|
|
|
10/18/2017
|
-0.40 / -5.41%
|
7.40
|
7.80
|
6.89
|
7.00
|
7.11
|
6.67
|
130,030
|
|
|
10/17/2017
|
-0.32 / -4.15%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.63
|
7.05
|
75,990
|
|
|
10/16/2017
|
0.00 / 0.00%
|
7.74
|
7.74
|
7.72
|
7.72
|
7.73
|
7.35
|
61,810
|
|
|