|
Closing price on 8/2/2019
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.70 |
| Volume |
18,190 |
| Split-adjusted Price |
5.52 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2019
|
-0.25 / -4.13%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.72
|
5.52
|
18,190
|
|
|
8/1/2019
|
-0.18 / -2.89%
|
6.00
|
6.20
|
5.80
|
6.05
|
6.01
|
5.76
|
290
|
|
|
7/31/2019
|
-0.13 / -2.04%
|
6.10
|
6.25
|
5.92
|
6.23
|
6.13
|
5.93
|
940
|
|
|
7/30/2019
|
-0.02 / -0.31%
|
6.38
|
6.38
|
6.00
|
6.36
|
6.19
|
6.06
|
970
|
|
|
7/29/2019
|
-0.02 / -0.31%
|
6.38
|
6.39
|
6.20
|
6.38
|
6.38
|
6.08
|
4,230
|
|
|
7/26/2019
|
-0.01 / -0.16%
|
6.80
|
6.80
|
5.97
|
6.40
|
6.15
|
6.10
|
3,250
|
|
|
7/25/2019
|
0.00 / 0.00%
|
6.75
|
6.75
|
6.41
|
6.41
|
6.58
|
6.10
|
2,510
|
|
|
7/24/2019
|
+0.36 / +5.95%
|
6.15
|
6.41
|
6.10
|
6.41
|
6.38
|
6.10
|
11,450
|
|
|
7/23/2019
|
+0.05 / +0.83%
|
6.00
|
6.05
|
6.00
|
6.05
|
6.01
|
5.76
|
19,470
|
|
|
7/22/2019
|
+0.02 / +0.33%
|
6.00
|
6.25
|
6.00
|
6.00
|
6.04
|
5.71
|
24,840
|
|
|
7/19/2019
|
0.00 / 0.00%
|
5.98
|
5.98
|
5.98
|
5.98
|
5.98
|
5.70
|
0
|
|
|
7/18/2019
|
+0.18 / +3.10%
|
6.00
|
6.00
|
5.70
|
5.98
|
5.99
|
5.70
|
23,710
|
|
|
7/17/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.52
|
1,100
|
|
|
7/16/2019
|
-0.19 / -3.17%
|
5.99
|
6.00
|
5.80
|
5.80
|
5.90
|
5.52
|
2,790
|
|
|
7/15/2019
|
+0.01 / +0.17%
|
5.97
|
5.99
|
5.97
|
5.99
|
5.98
|
5.70
|
65,040
|
|
|
7/12/2019
|
0.00 / 0.00%
|
5.98
|
5.98
|
5.98
|
5.98
|
5.98
|
5.70
|
500
|
|
|
7/11/2019
|
-0.02 / -0.33%
|
5.90
|
5.98
|
5.90
|
5.98
|
5.94
|
5.70
|
243,010
|
|
|
7/10/2019
|
+0.06 / +1.01%
|
5.65
|
6.00
|
5.65
|
6.00
|
5.83
|
5.71
|
2,010
|
|
|
7/9/2019
|
+0.04 / +0.68%
|
5.65
|
6.00
|
5.60
|
5.94
|
5.71
|
5.66
|
12,430
|
|
|
7/8/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.65
|
5.62
|
9,030
|
|
|
7/5/2019
|
+0.10 / +1.72%
|
5.95
|
5.95
|
5.90
|
5.90
|
5.93
|
5.62
|
110
|
|
|
7/4/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.52
|
5,010
|
|
|
7/3/2019
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
5.52
|
9,190
|
|
|
7/2/2019
|
-0.24 / -3.85%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.71
|
10
|
|
|
7/1/2019
|
+0.24 / +4.00%
|
6.29
|
6.29
|
6.00
|
6.24
|
6.28
|
5.94
|
2,070
|
|
|
6/28/2019
|
0.00 / 0.00%
|
6.19
|
6.19
|
6.00
|
6.00
|
6.10
|
5.71
|
130
|
|
|
6/27/2019
|
-0.09 / -1.48%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
5.71
|
1,020
|
|
|
6/26/2019
|
+0.12 / +2.01%
|
5.99
|
6.09
|
5.99
|
6.09
|
6.06
|
5.80
|
6,600
|
|
|
6/25/2019
|
0.00 / 0.00%
|
5.80
|
5.97
|
5.80
|
5.97
|
5.88
|
5.69
|
5,270
|
|
|
6/24/2019
|
0.00 / 0.00%
|
5.97
|
5.97
|
5.97
|
5.97
|
5.97
|
5.69
|
0
|
|
|