|
Closing price on 3/16/2018
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.21 |
| Volume |
29,110 |
| Split-adjusted Price |
7.24 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2018
|
-0.15 / -1.94%
|
7.60
|
7.60
|
7.21
|
7.60
|
7.30
|
7.24
|
29,110
|
|
|
3/15/2018
|
-0.23 / -2.88%
|
7.98
|
7.98
|
7.43
|
7.75
|
7.52
|
7.38
|
32,850
|
|
|
3/14/2018
|
-0.02 / -0.25%
|
7.99
|
8.00
|
7.51
|
7.98
|
7.81
|
7.60
|
35,500
|
|
|
3/13/2018
|
+0.20 / +2.56%
|
7.26
|
8.00
|
7.26
|
8.00
|
7.60
|
7.62
|
5,920
|
|
|
3/12/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.43
|
0
|
|
|
3/9/2018
|
-0.15 / -1.89%
|
7.40
|
7.89
|
7.40
|
7.80
|
7.80
|
7.43
|
5,510
|
|
|
3/8/2018
|
+0.01 / +0.13%
|
7.45
|
7.95
|
7.39
|
7.95
|
7.88
|
7.57
|
2,920
|
|
|
3/7/2018
|
-0.06 / -0.75%
|
8.40
|
8.40
|
7.94
|
7.94
|
8.33
|
7.56
|
120
|
|
|
3/6/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.62
|
0
|
|
|
3/5/2018
|
+0.15 / +1.91%
|
7.85
|
8.00
|
7.32
|
8.00
|
7.77
|
7.62
|
3,090
|
|
|
3/2/2018
|
+0.15 / +1.95%
|
8.00
|
8.00
|
7.19
|
7.85
|
7.99
|
7.48
|
40,450
|
|
|
3/1/2018
|
-0.48 / -5.87%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.80
|
7.33
|
70
|
|
|
2/28/2018
|
-0.61 / -6.94%
|
8.18
|
8.18
|
8.18
|
8.18
|
8.18
|
7.79
|
23,090
|
|
|
2/27/2018
|
+0.24 / +2.81%
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
8.37
|
10
|
|
|
2/26/2018
|
-0.09 / -1.04%
|
8.90
|
8.90
|
8.04
|
8.55
|
8.11
|
8.14
|
1,850
|
|
|
2/23/2018
|
-0.01 / -0.12%
|
8.65
|
8.65
|
8.05
|
8.64
|
8.20
|
8.23
|
41,700
|
|
|
2/22/2018
|
-0.65 / -6.99%
|
8.66
|
8.66
|
8.65
|
8.65
|
8.66
|
8.24
|
4,240
|
|
|
2/21/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.66
|
9.30
|
8.94
|
8.86
|
1,790
|
|
|
2/13/2018
|
-0.20 / -2.11%
|
9.20
|
9.30
|
9.15
|
9.30
|
9.21
|
8.86
|
16,500
|
|
|
2/12/2018
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.05
|
350
|
|
|
2/9/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.48
|
0
|
|
|
2/8/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.48
|
0
|
|
|
2/7/2018
|
+0.53 / +6.33%
|
8.94
|
8.94
|
8.80
|
8.90
|
8.93
|
8.48
|
2,800
|
|
|
2/6/2018
|
-0.63 / -7.00%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
7.97
|
10
|
|
|
2/5/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.57
|
0
|
|
|
2/2/2018
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.91
|
8.57
|
4,600
|
|
|
2/1/2018
|
+0.10 / +1.12%
|
8.98
|
9.00
|
8.80
|
9.00
|
8.95
|
8.57
|
4,200
|
|
|
1/31/2018
|
+0.54 / +6.46%
|
8.90
|
8.90
|
7.78
|
8.90
|
8.62
|
8.48
|
540
|
|
|
1/30/2018
|
-0.54 / -6.07%
|
8.35
|
8.85
|
8.35
|
8.36
|
8.71
|
7.96
|
6,200
|
|
|
1/29/2018
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.38
|
8.90
|
8.76
|
8.48
|
2,170
|
|
|