|
Closing price on 6/1/2018
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.20 |
| Volume |
335,940 |
| Split-adjusted Price |
5.90 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
-0.45 / -6.77%
|
7.00
|
7.00
|
6.20
|
6.20
|
6.46
|
5.90
|
335,940
|
|
|
5/31/2018
|
-0.05 / -0.75%
|
6.65
|
6.68
|
6.50
|
6.65
|
6.63
|
6.33
|
22,010
|
|
|
5/30/2018
|
+0.19 / +2.92%
|
6.60
|
6.70
|
6.51
|
6.70
|
6.64
|
6.38
|
7,230
|
|
|
5/29/2018
|
-0.49 / -7.00%
|
7.00
|
7.40
|
6.51
|
6.51
|
6.62
|
6.20
|
324,050
|
|
|
5/28/2018
|
0.00 / 0.00%
|
7.48
|
7.48
|
6.51
|
7.00
|
7.12
|
6.67
|
6,300
|
|
|
5/25/2018
|
0.00 / 0.00%
|
7.00
|
7.33
|
6.51
|
7.00
|
6.75
|
6.67
|
5,930
|
|
|
5/24/2018
|
+0.30 / +4.48%
|
7.16
|
7.16
|
6.24
|
7.00
|
6.89
|
6.67
|
380,120
|
|
|
5/23/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.38
|
10
|
|
|
5/22/2018
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
6.38
|
180,750
|
|
|
5/21/2018
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.57
|
10
|
|
|
5/18/2018
|
0.00 / 0.00%
|
6.50
|
6.75
|
6.50
|
6.50
|
6.54
|
6.19
|
18,960
|
|
|
5/17/2018
|
-0.38 / -5.52%
|
6.87
|
6.87
|
6.50
|
6.50
|
6.64
|
6.19
|
9,190
|
|
|
5/16/2018
|
-0.02 / -0.29%
|
6.52
|
6.88
|
6.50
|
6.88
|
6.52
|
6.55
|
15,030
|
|
|
5/15/2018
|
-0.05 / -0.72%
|
6.90
|
6.98
|
6.60
|
6.90
|
6.82
|
6.57
|
10,120
|
|
|
5/14/2018
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.90
|
6.95
|
6.96
|
6.62
|
5,960
|
|
|
5/11/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.67
|
0
|
|
|
5/10/2018
|
-0.20 / -2.78%
|
6.80
|
7.15
|
6.80
|
7.00
|
6.94
|
6.67
|
63,150
|
|
|
5/9/2018
|
+0.15 / +2.13%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.86
|
10
|
|
|
5/8/2018
|
+0.05 / +0.71%
|
7.00
|
7.05
|
6.67
|
7.05
|
6.98
|
6.71
|
9,020
|
|
|
5/7/2018
|
+0.05 / +0.72%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.67
|
4,400
|
|
|
5/4/2018
|
+0.17 / +2.51%
|
7.00
|
7.00
|
6.60
|
6.95
|
6.87
|
6.62
|
6,110
|
|
|
5/3/2018
|
-0.50 / -6.87%
|
6.80
|
7.00
|
6.78
|
6.78
|
6.84
|
6.46
|
13,450
|
|
|
5/2/2018
|
+0.38 / +5.51%
|
7.00
|
7.28
|
7.00
|
7.28
|
7.14
|
6.93
|
1,020
|
|
|
4/27/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.92
|
6.57
|
35,570
|
|
|
4/26/2018
|
0.00 / 0.00%
|
7.38
|
7.38
|
6.90
|
6.90
|
7.18
|
6.57
|
70,520
|
|
|
4/24/2018
|
-0.30 / -4.17%
|
7.15
|
7.34
|
6.90
|
6.90
|
7.04
|
6.57
|
63,800
|
|
|
4/23/2018
|
-0.15 / -2.04%
|
6.91
|
7.86
|
6.90
|
7.20
|
7.47
|
6.86
|
74,880
|
|
|
4/20/2018
|
0.00 / 0.00%
|
6.84
|
7.37
|
6.84
|
7.35
|
7.03
|
7.00
|
57,070
|
|
|
4/19/2018
|
+0.01 / +0.14%
|
7.35
|
7.36
|
7.35
|
7.35
|
7.36
|
7.00
|
26,780
|
|
|
4/18/2018
|
-0.55 / -6.97%
|
7.90
|
7.90
|
7.34
|
7.34
|
7.51
|
6.99
|
43,260
|
|
|