|
Closing price on 9/25/2017
|
|
| Open |
7.45 |
| High |
8.00 |
| Low |
7.45 |
| Volume |
75,030 |
| Split-adjusted Price |
7.62 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
0.00 / 0.00%
|
7.45
|
8.00
|
7.45
|
8.00
|
7.52
|
7.62
|
75,030
|
|
|
9/22/2017
|
-0.19 / -2.32%
|
7.80
|
8.18
|
7.62
|
8.00
|
7.73
|
7.62
|
66,990
|
|
|
9/21/2017
|
+0.19 / +2.38%
|
8.30
|
8.30
|
7.50
|
8.19
|
7.89
|
7.80
|
65,070
|
|
|
9/20/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.44
|
8.00
|
8.04
|
7.62
|
71,560
|
|
|
9/19/2017
|
+0.21 / +2.70%
|
8.10
|
8.10
|
7.30
|
8.00
|
7.47
|
7.62
|
67,230
|
|
|
9/18/2017
|
+0.49 / +6.71%
|
7.37
|
7.79
|
7.37
|
7.79
|
7.61
|
7.42
|
90,230
|
|
|
9/15/2017
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.21
|
6.95
|
102,860
|
|
|
9/14/2017
|
0.00 / 0.00%
|
6.92
|
7.30
|
6.92
|
7.20
|
7.27
|
6.86
|
66,600
|
|
|
9/13/2017
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.05
|
6.86
|
104,520
|
|
|
9/12/2017
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
6.76
|
89,750
|
|
|
9/11/2017
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.80
|
6.67
|
66,760
|
|
|
9/8/2017
|
+0.10 / +1.45%
|
6.70
|
7.05
|
6.70
|
7.00
|
6.96
|
6.67
|
97,670
|
|
|
9/7/2017
|
-0.10 / -1.43%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.80
|
6.57
|
70,140
|
|
|
9/6/2017
|
+0.40 / +6.06%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.53
|
6.67
|
71,490
|
|
|
9/5/2017
|
-0.33 / -4.76%
|
6.93
|
6.93
|
6.60
|
6.60
|
6.85
|
6.29
|
64,090
|
|
|
9/1/2017
|
-0.52 / -6.98%
|
7.00
|
7.44
|
6.93
|
6.93
|
6.97
|
6.60
|
68,610
|
|
|
8/31/2017
|
+0.35 / +4.93%
|
6.61
|
7.45
|
6.61
|
7.45
|
6.75
|
7.10
|
78,000
|
|
|
8/30/2017
|
-0.10 / -1.39%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.73
|
6.76
|
79,610
|
|
|
8/29/2017
|
0.00 / 0.00%
|
6.71
|
7.20
|
6.70
|
7.20
|
6.79
|
6.86
|
57,600
|
|
|
8/28/2017
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.61
|
7.20
|
7.08
|
6.86
|
54,950
|
|
|
8/25/2017
|
0.00 / 0.00%
|
6.61
|
7.10
|
6.61
|
7.10
|
6.91
|
6.76
|
41,760
|
|
|
8/24/2017
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.65
|
7.10
|
6.80
|
6.76
|
46,240
|
|
|
8/23/2017
|
-0.10 / -1.39%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.71
|
6.76
|
43,070
|
|
|
8/22/2017
|
+0.11 / +1.55%
|
6.60
|
7.30
|
6.60
|
7.20
|
6.93
|
6.86
|
45,030
|
|
|
8/21/2017
|
+0.34 / +5.04%
|
6.30
|
7.20
|
6.30
|
7.09
|
6.72
|
6.75
|
43,880
|
|
|
8/18/2017
|
-0.49 / -6.77%
|
6.74
|
7.20
|
6.74
|
6.75
|
6.82
|
6.43
|
41,520
|
|
|
8/17/2017
|
-0.06 / -0.82%
|
6.79
|
7.25
|
6.79
|
7.24
|
6.98
|
6.90
|
40,150
|
|
|
8/16/2017
|
+0.10 / +1.39%
|
7.39
|
7.39
|
7.10
|
7.30
|
7.35
|
6.95
|
40,040
|
|
|
8/15/2017
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
6.86
|
38,080
|
|
|
8/14/2017
|
+0.20 / +2.94%
|
6.35
|
7.23
|
6.35
|
7.00
|
6.59
|
6.67
|
50,600
|
|
|