|
Closing price on 3/29/2019
|
|
| Open |
5.50 |
| High |
6.25 |
| Low |
5.50 |
| Volume |
25,810 |
| Split-adjusted Price |
5.95 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
+0.40 / +6.84%
|
5.50
|
6.25
|
5.50
|
6.25
|
5.66
|
5.95
|
25,810
|
|
|
3/28/2019
|
-0.43 / -6.85%
|
5.85
|
5.85
|
5.85
|
5.85
|
5.85
|
5.57
|
13,690
|
|
|
3/27/2019
|
-0.47 / -6.96%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
5.98
|
2,490
|
|
|
3/26/2019
|
-0.50 / -6.90%
|
6.77
|
7.24
|
6.75
|
6.75
|
6.79
|
6.43
|
41,350
|
|
|
3/25/2019
|
+0.46 / +6.77%
|
6.79
|
7.26
|
6.79
|
7.25
|
7.11
|
6.90
|
23,620
|
|
|
3/22/2019
|
+0.44 / +6.93%
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
6.47
|
83,430
|
|
|
3/21/2019
|
+0.41 / +6.90%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
6.05
|
51,030
|
|
|
3/20/2019
|
+0.38 / +6.83%
|
5.94
|
5.94
|
5.94
|
5.94
|
5.94
|
5.66
|
43,340
|
|
|
3/19/2019
|
+0.36 / +6.92%
|
5.50
|
5.56
|
5.50
|
5.56
|
5.55
|
5.30
|
31,550
|
|
|
3/18/2019
|
0.00 / 0.00%
|
5.50
|
5.50
|
4.90
|
5.20
|
4.99
|
4.95
|
17,240
|
|
|
3/15/2019
|
-0.30 / -5.45%
|
5.35
|
5.35
|
5.20
|
5.20
|
5.28
|
4.95
|
730
|
|
|
3/14/2019
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.24
|
4,000
|
|
|
3/13/2019
|
-0.35 / -5.79%
|
5.64
|
5.97
|
5.63
|
5.70
|
5.74
|
5.43
|
3,060
|
|
|
3/12/2019
|
0.00 / 0.00%
|
5.70
|
6.05
|
5.63
|
6.05
|
5.86
|
5.76
|
5,170
|
|
|
3/11/2019
|
-0.45 / -6.92%
|
6.05
|
6.05
|
6.05
|
6.05
|
6.05
|
5.76
|
340
|
|
|
3/8/2019
|
+0.20 / +3.17%
|
5.86
|
6.50
|
5.86
|
6.50
|
6.17
|
6.19
|
810
|
|
|
3/7/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.00
|
0
|
|
|
3/6/2019
|
0.00 / 0.00%
|
5.86
|
6.30
|
5.86
|
6.30
|
5.99
|
6.00
|
1,670
|
|
|
3/5/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.00
|
0
|
|
|
3/4/2019
|
-0.10 / -1.56%
|
6.40
|
6.82
|
6.30
|
6.30
|
6.38
|
6.00
|
4,700
|
|
|
3/1/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
2/28/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
2/27/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
2/26/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
0
|
|
|
2/25/2019
|
-0.11 / -1.69%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
500
|
|
|
2/22/2019
|
-0.48 / -6.87%
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
6.20
|
1,200
|
|
|
2/21/2019
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
6.66
|
0
|
|
|
2/20/2019
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
6.66
|
0
|
|
|
2/19/2019
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
6.66
|
0
|
|
|
2/18/2019
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
6.66
|
0
|
|
|