|
Closing price on 8/29/2018
|
|
| Open |
6.90 |
| High |
6.95 |
| Low |
6.90 |
| Volume |
310 |
| Split-adjusted Price |
6.62 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
+0.45 / +6.92%
|
6.90
|
6.95
|
6.90
|
6.95
|
6.93
|
6.62
|
310
|
|
|
8/28/2018
|
-0.34 / -4.97%
|
7.10
|
7.10
|
6.50
|
6.50
|
6.80
|
6.19
|
210
|
|
|
8/27/2018
|
-0.50 / -6.81%
|
7.34
|
7.34
|
6.84
|
6.84
|
7.09
|
6.51
|
4,240
|
|
|
8/24/2018
|
+0.14 / +1.94%
|
6.72
|
7.34
|
6.72
|
7.34
|
7.20
|
6.99
|
3,750
|
|
|
8/23/2018
|
+0.01 / +0.14%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.86
|
20
|
|
|
8/22/2018
|
+0.29 / +4.20%
|
6.70
|
7.19
|
6.44
|
7.19
|
6.73
|
6.85
|
4,460
|
|
|
8/21/2018
|
-0.29 / -4.03%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.57
|
2,770
|
|
|
8/20/2018
|
+0.19 / +2.71%
|
7.20
|
7.20
|
6.53
|
7.19
|
6.76
|
6.85
|
2,070
|
|
|
8/17/2018
|
+0.03 / +0.43%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.67
|
100
|
|
|
8/16/2018
|
-0.02 / -0.29%
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
6.64
|
130
|
|
|
8/15/2018
|
+0.06 / +0.87%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
6.66
|
630
|
|
|
8/14/2018
|
-0.01 / -0.14%
|
6.50
|
6.93
|
6.50
|
6.93
|
6.93
|
6.60
|
20
|
|
|
8/13/2018
|
+0.44 / +6.77%
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
6.61
|
10
|
|
|
8/10/2018
|
-0.44 / -6.34%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.19
|
110
|
|
|
8/9/2018
|
+0.44 / +6.77%
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
6.61
|
1,100
|
|
|
8/8/2018
|
0.00 / 0.00%
|
6.94
|
6.94
|
6.50
|
6.50
|
6.50
|
6.19
|
40
|
|
|
8/7/2018
|
-0.46 / -6.61%
|
7.29
|
7.29
|
6.50
|
6.50
|
6.90
|
6.19
|
130
|
|
|
8/6/2018
|
-0.50 / -6.70%
|
7.49
|
7.49
|
6.96
|
6.96
|
7.23
|
6.63
|
1,310
|
|
|
8/3/2018
|
+0.46 / +6.57%
|
7.00
|
7.46
|
7.00
|
7.46
|
7.23
|
7.10
|
100
|
|
|
8/2/2018
|
+0.20 / +2.94%
|
6.40
|
7.00
|
6.34
|
7.00
|
6.55
|
6.67
|
8,550
|
|
|
8/1/2018
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.20
|
6.80
|
6.51
|
6.48
|
2,610
|
|
|
7/31/2018
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.59
|
6.19
|
5,010
|
|
|
7/30/2018
|
+0.40 / +6.67%
|
5.58
|
6.40
|
5.58
|
6.40
|
6.39
|
6.10
|
4,850
|
|
|
7/27/2018
|
-0.20 / -3.23%
|
6.00
|
6.46
|
6.00
|
6.00
|
6.05
|
5.71
|
5,120
|
|
|
7/26/2018
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
5.90
|
14,940
|
|
|
7/25/2018
|
+0.16 / +2.65%
|
6.46
|
6.46
|
6.04
|
6.20
|
6.15
|
5.90
|
3,090
|
|
|
7/24/2018
|
-0.44 / -6.79%
|
6.03
|
6.93
|
6.03
|
6.04
|
6.26
|
5.75
|
80
|
|
|
7/23/2018
|
-0.48 / -6.90%
|
6.48
|
7.35
|
6.48
|
6.48
|
6.70
|
6.17
|
6,510
|
|
|
7/20/2018
|
+0.45 / +6.91%
|
6.50
|
6.96
|
6.20
|
6.96
|
6.79
|
6.63
|
7,360
|
|
|
7/19/2018
|
-0.49 / -7.00%
|
6.51
|
6.70
|
6.51
|
6.51
|
6.56
|
6.20
|
2,990
|
|
|