|
Closing price on 12/3/2018
|
|
| Open |
6.67 |
| High |
6.67 |
| Low |
6.67 |
| Volume |
2,000 |
| Split-adjusted Price |
6.35 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
-0.50 / -6.97%
|
6.67
|
6.67
|
6.67
|
6.67
|
6.67
|
6.35
|
2,000
|
|
|
11/30/2018
|
+0.46 / +6.86%
|
7.17
|
7.17
|
7.17
|
7.17
|
7.17
|
6.83
|
10
|
|
|
11/29/2018
|
-0.50 / -6.93%
|
6.71
|
6.71
|
6.71
|
6.71
|
6.71
|
6.39
|
10
|
|
|
11/28/2018
|
+0.46 / +6.81%
|
7.21
|
7.21
|
7.21
|
7.21
|
7.21
|
6.87
|
10
|
|
|
11/27/2018
|
-0.50 / -6.90%
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
6.43
|
220
|
|
|
11/26/2018
|
+0.14 / +1.97%
|
6.62
|
7.25
|
6.62
|
7.25
|
6.93
|
6.90
|
1,010
|
|
|
11/23/2018
|
+0.45 / +6.76%
|
7.11
|
7.11
|
7.11
|
7.11
|
7.11
|
6.77
|
10
|
|
|
11/22/2018
|
-0.50 / -6.98%
|
6.66
|
6.66
|
6.66
|
6.66
|
6.66
|
6.34
|
10
|
|
|
11/21/2018
|
+0.46 / +6.87%
|
7.16
|
7.16
|
7.16
|
7.16
|
7.16
|
6.82
|
10
|
|
|
11/20/2018
|
-0.50 / -6.94%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.38
|
10
|
|
|
11/19/2018
|
0.00 / 0.00%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.93
|
6.86
|
1,010
|
|
|
11/16/2018
|
-0.07 / -0.96%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.00
|
6.86
|
1,110
|
|
|
11/15/2018
|
+0.44 / +6.44%
|
6.36
|
7.27
|
6.36
|
7.27
|
7.27
|
6.92
|
20
|
|
|
11/14/2018
|
+0.43 / +6.72%
|
6.83
|
6.83
|
6.83
|
6.83
|
6.83
|
6.50
|
10
|
|
|
11/13/2018
|
-0.40 / -5.88%
|
7.26
|
7.26
|
6.33
|
6.40
|
6.34
|
6.10
|
3,310
|
|
|
11/12/2018
|
-0.51 / -6.98%
|
7.31
|
7.31
|
6.80
|
6.80
|
6.80
|
6.48
|
50
|
|
|
11/9/2018
|
-0.02 / -0.27%
|
6.82
|
7.31
|
6.82
|
7.31
|
7.31
|
6.96
|
30
|
|
|
11/8/2018
|
-0.02 / -0.27%
|
6.84
|
7.33
|
6.84
|
7.33
|
7.09
|
6.98
|
320
|
|
|
11/7/2018
|
+0.01 / +0.14%
|
7.35
|
7.35
|
6.83
|
7.35
|
7.14
|
7.00
|
1,120
|
|
|
11/6/2018
|
-0.01 / -0.14%
|
6.84
|
7.34
|
6.84
|
7.34
|
7.34
|
6.99
|
20
|
|
|
11/5/2018
|
+0.45 / +6.52%
|
7.35
|
7.35
|
7.35
|
7.35
|
7.35
|
7.00
|
10
|
|
|
11/2/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.57
|
0
|
|
|
11/1/2018
|
0.00 / 0.00%
|
6.42
|
6.90
|
6.42
|
6.90
|
6.90
|
6.57
|
20
|
|
|
10/31/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.57
|
0
|
|
|
10/30/2018
|
-0.08 / -1.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
6.57
|
20
|
|
|
10/29/2018
|
+0.38 / +5.76%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
6.65
|
10
|
|
|
10/26/2018
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.29
|
10
|
|
|
10/25/2018
|
+0.32 / +5.44%
|
5.88
|
6.20
|
5.88
|
6.20
|
6.04
|
5.90
|
2,730
|
|
|
10/24/2018
|
-0.43 / -6.81%
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
5.60
|
1,760
|
|
|
10/23/2018
|
-0.47 / -6.93%
|
6.40
|
6.40
|
6.31
|
6.31
|
6.34
|
6.01
|
11,350
|
|
|