|
Closing price on 8/10/2017
|
|
| Open |
7.18 |
| High |
7.60 |
| Low |
6.80 |
| Volume |
84,610 |
| Split-adjusted Price |
6.95 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
+0.12 / +1.67%
|
7.18
|
7.60
|
6.80
|
7.30
|
7.29
|
6.95
|
84,610
|
|
|
8/9/2017
|
-0.51 / -6.63%
|
7.69
|
7.69
|
7.18
|
7.18
|
7.54
|
6.84
|
117,170
|
|
|
8/8/2017
|
-0.01 / -0.13%
|
7.69
|
7.71
|
7.29
|
7.69
|
7.54
|
7.32
|
219,330
|
|
|
8/7/2017
|
+0.08 / +1.05%
|
7.62
|
7.99
|
7.62
|
7.70
|
7.72
|
7.33
|
89,690
|
|
|
8/4/2017
|
+0.49 / +6.87%
|
7.62
|
7.62
|
7.62
|
7.62
|
7.62
|
7.26
|
156,470
|
|
|
8/3/2017
|
+0.46 / +6.90%
|
6.51
|
7.13
|
6.51
|
7.13
|
6.75
|
6.79
|
170,910
|
|
|
8/2/2017
|
-0.48 / -6.71%
|
6.65
|
7.10
|
6.65
|
6.67
|
6.88
|
6.35
|
158,850
|
|
|
8/1/2017
|
+0.15 / +2.14%
|
6.90
|
7.20
|
6.80
|
7.15
|
7.11
|
6.81
|
72,460
|
|
|
7/31/2017
|
-0.22 / -3.05%
|
6.77
|
7.50
|
6.77
|
7.00
|
7.01
|
6.67
|
62,090
|
|
|
7/28/2017
|
-0.31 / -4.12%
|
7.53
|
7.80
|
7.01
|
7.22
|
7.55
|
6.88
|
48,460
|
|
|
7/27/2017
|
+0.33 / +4.58%
|
7.20
|
7.70
|
7.20
|
7.53
|
7.62
|
7.17
|
77,520
|
|
|
7/26/2017
|
+0.28 / +4.05%
|
6.92
|
7.40
|
6.44
|
7.20
|
6.78
|
6.86
|
62,500
|
|
|
7/25/2017
|
-0.52 / -6.99%
|
6.95
|
7.35
|
6.92
|
6.92
|
6.92
|
6.59
|
51,870
|
|
|
7/24/2017
|
-0.56 / -7.00%
|
8.10
|
8.10
|
7.44
|
7.44
|
7.77
|
7.09
|
75,250
|
|
|
7/21/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.80
|
8.00
|
7.87
|
7.62
|
51,090
|
|
|
7/20/2017
|
+0.30 / +3.90%
|
8.20
|
8.20
|
7.70
|
8.00
|
7.85
|
7.62
|
58,630
|
|
|
7/19/2017
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.78
|
7.33
|
64,090
|
|
|
7/18/2017
|
+0.15 / +1.96%
|
7.90
|
7.99
|
7.13
|
7.80
|
7.67
|
7.43
|
103,550
|
|
|
7/17/2017
|
+0.04 / +0.53%
|
7.61
|
8.00
|
7.61
|
7.65
|
7.88
|
7.29
|
55,140
|
|
|
7/14/2017
|
-0.37 / -4.64%
|
7.43
|
8.45
|
7.43
|
7.61
|
7.96
|
7.25
|
101,690
|
|
|
7/13/2017
|
-0.60 / -6.99%
|
8.50
|
8.50
|
7.98
|
7.98
|
8.11
|
7.60
|
72,300
|
|
|
7/12/2017
|
+0.13 / +1.54%
|
8.84
|
8.84
|
8.00
|
8.58
|
8.20
|
8.17
|
63,900
|
|
|
7/11/2017
|
+0.14 / +1.68%
|
8.38
|
8.50
|
7.89
|
8.45
|
8.32
|
8.05
|
136,950
|
|
|
7/10/2017
|
-0.59 / -6.63%
|
8.90
|
8.90
|
8.29
|
8.31
|
8.44
|
7.91
|
123,420
|
|
|
7/7/2017
|
+0.30 / +3.49%
|
8.20
|
9.20
|
8.02
|
8.90
|
8.51
|
8.48
|
143,310
|
|
|
7/6/2017
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.42
|
8.60
|
8.59
|
8.19
|
153,800
|
|
|
7/5/2017
|
+0.02 / +0.23%
|
8.58
|
9.10
|
8.58
|
8.60
|
8.61
|
8.19
|
89,340
|
|
|
7/4/2017
|
+0.56 / +6.98%
|
8.58
|
8.58
|
7.50
|
8.58
|
8.36
|
8.17
|
304,860
|
|
|
7/3/2017
|
+0.52 / +6.93%
|
8.02
|
8.02
|
8.02
|
8.02
|
8.02
|
7.64
|
188,170
|
|
|
6/30/2017
|
+0.49 / +6.99%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.14
|
43,970
|
|
|