|
Closing price on 5/8/2019
|
|
| Open |
5.32 |
| High |
5.71 |
| Low |
5.32 |
| Volume |
4,930 |
| Split-adjusted Price |
5.38 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
+0.05 / +0.89%
|
5.32
|
5.71
|
5.32
|
5.65
|
5.68
|
5.38
|
4,930
|
|
|
5/7/2019
|
-0.24 / -4.11%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.58
|
5.33
|
18,650
|
|
|
5/6/2019
|
0.00 / 0.00%
|
5.84
|
5.84
|
5.84
|
5.84
|
5.84
|
5.56
|
900
|
|
|
5/3/2019
|
+0.19 / +3.36%
|
5.67
|
5.84
|
5.63
|
5.84
|
5.68
|
5.56
|
8,100
|
|
|
5/2/2019
|
-0.02 / -0.35%
|
5.99
|
6.00
|
5.63
|
5.65
|
5.76
|
5.38
|
7,290
|
|
|
4/26/2019
|
-0.12 / -2.07%
|
5.79
|
6.00
|
5.67
|
5.67
|
5.88
|
5.40
|
3,910
|
|
|
4/25/2019
|
+0.13 / +2.30%
|
5.60
|
5.79
|
5.60
|
5.79
|
5.65
|
5.51
|
3,540
|
|
|
4/24/2019
|
+0.03 / +0.53%
|
5.60
|
5.68
|
5.60
|
5.66
|
5.64
|
5.39
|
7,190
|
|
|
4/23/2019
|
-0.02 / -0.35%
|
5.63
|
5.64
|
5.60
|
5.63
|
5.63
|
5.36
|
6,340
|
|
|
4/22/2019
|
-0.24 / -4.07%
|
5.85
|
5.85
|
5.65
|
5.65
|
5.75
|
5.38
|
100
|
|
|
4/19/2019
|
-0.01 / -0.17%
|
5.60
|
5.89
|
5.60
|
5.89
|
5.75
|
5.61
|
2,500
|
|
|
4/18/2019
|
+0.10 / +1.72%
|
5.65
|
5.90
|
5.65
|
5.90
|
5.78
|
5.62
|
3,900
|
|
|
4/17/2019
|
-0.30 / -4.92%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.72
|
5.52
|
16,620
|
|
|
4/16/2019
|
+0.34 / +5.90%
|
6.14
|
6.14
|
5.51
|
6.10
|
5.63
|
5.81
|
1,420
|
|
|
4/12/2019
|
-0.24 / -4.00%
|
5.60
|
6.00
|
5.60
|
5.76
|
5.82
|
5.49
|
12,200
|
|
|
4/11/2019
|
+0.38 / +6.76%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.93
|
5.71
|
3,710
|
|
|
4/10/2019
|
-0.15 / -2.60%
|
5.41
|
6.17
|
5.41
|
5.62
|
6.14
|
5.35
|
6,350
|
|
|
4/9/2019
|
-0.43 / -6.94%
|
6.40
|
6.40
|
5.77
|
5.77
|
5.78
|
5.50
|
56,090
|
|
|
4/8/2019
|
+0.20 / +3.33%
|
5.70
|
6.28
|
5.70
|
6.20
|
5.71
|
5.90
|
4,730
|
|
|
4/5/2019
|
+0.01 / +0.17%
|
6.30
|
6.30
|
5.60
|
6.00
|
5.78
|
5.71
|
3,980
|
|
|
4/4/2019
|
+0.39 / +6.96%
|
5.40
|
5.99
|
5.40
|
5.99
|
5.70
|
5.70
|
6,650
|
|
|
4/3/2019
|
-0.38 / -6.35%
|
6.00
|
6.39
|
5.60
|
5.60
|
6.12
|
5.33
|
3,760
|
|
|
4/2/2019
|
-0.02 / -0.33%
|
6.00
|
6.00
|
5.58
|
5.98
|
5.65
|
5.70
|
14,690
|
|
|
4/1/2019
|
-0.25 / -4.00%
|
6.10
|
6.67
|
5.82
|
6.00
|
6.25
|
5.71
|
1,120
|
|
|
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
|
|
|