|
Closing price on 9/6/2019
|
|
| Open |
5.86 |
| High |
5.88 |
| Low |
5.86 |
| Volume |
6,370 |
| Split-adjusted Price |
5.58 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2019
|
-0.44 / -6.98%
|
5.86
|
5.88
|
5.86
|
5.86
|
5.87
|
5.58
|
6,370
|
|
|
9/5/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.00
|
0
|
|
|
9/4/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.00
|
200
|
|
|
9/3/2019
|
+0.37 / +6.24%
|
6.34
|
6.34
|
6.00
|
6.30
|
6.28
|
6.00
|
16,560
|
|
|
8/30/2019
|
+0.38 / +6.85%
|
5.77
|
5.93
|
5.77
|
5.93
|
5.85
|
5.65
|
3,340
|
|
|
8/29/2019
|
-0.22 / -3.81%
|
5.41
|
5.77
|
5.41
|
5.55
|
5.74
|
5.29
|
2,090
|
|
|
8/28/2019
|
0.00 / 0.00%
|
5.77
|
5.77
|
5.77
|
5.77
|
5.77
|
5.50
|
10
|
|
|
8/27/2019
|
-0.43 / -6.94%
|
5.77
|
6.00
|
5.77
|
5.77
|
5.83
|
5.50
|
6,760
|
|
|
8/26/2019
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.90
|
10
|
|
|
8/23/2019
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.71
|
10
|
|
|
8/22/2019
|
+0.10 / +1.79%
|
5.70
|
5.99
|
5.60
|
5.70
|
5.67
|
5.43
|
16,050
|
|
|
8/21/2019
|
-0.10 / -1.75%
|
5.96
|
5.96
|
5.60
|
5.60
|
5.67
|
5.33
|
6,880
|
|
|
8/20/2019
|
-0.30 / -5.00%
|
5.99
|
5.99
|
5.70
|
5.70
|
5.85
|
5.43
|
940
|
|
|
8/19/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.71
|
0
|
|
|
8/16/2019
|
+0.03 / +0.50%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.71
|
10
|
|
|
8/15/2019
|
0.00 / 0.00%
|
5.97
|
5.97
|
5.97
|
5.97
|
5.97
|
5.69
|
0
|
|
|
8/14/2019
|
+0.30 / +5.29%
|
6.06
|
6.06
|
5.33
|
5.97
|
5.67
|
5.69
|
1,410
|
|
|
8/13/2019
|
0.00 / 0.00%
|
5.67
|
5.67
|
5.65
|
5.67
|
5.67
|
5.40
|
2,540
|
|
|
8/12/2019
|
+0.05 / +0.89%
|
5.50
|
5.70
|
5.23
|
5.67
|
5.54
|
5.40
|
3,790
|
|
|
8/9/2019
|
-0.28 / -4.75%
|
5.90
|
5.90
|
5.62
|
5.62
|
5.63
|
5.35
|
3,200
|
|
|
8/8/2019
|
-0.10 / -1.67%
|
5.99
|
5.99
|
5.59
|
5.90
|
5.87
|
5.62
|
320
|
|
|
8/7/2019
|
+0.14 / +2.39%
|
5.45
|
6.00
|
5.45
|
6.00
|
5.86
|
5.71
|
20
|
|
|
8/6/2019
|
+0.16 / +2.81%
|
5.70
|
5.86
|
5.70
|
5.86
|
5.78
|
5.58
|
360
|
|
|
8/5/2019
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.43
|
3,050
|
|
|
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
|
|
|