|
Closing price on 12/12/2017
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.00 |
| Volume |
5,700 |
| Split-adjusted Price |
5.00 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2017
|
+0.70 / +7.61%
|
9.90
|
9.90
|
9.00
|
9.90
|
9.12
|
5.00
|
5,700
|
|
|
12/11/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.65
|
4,000
|
|
|
12/8/2017
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.43
|
4.65
|
4,600
|
|
|
12/7/2017
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.90
|
1,000
|
|
|
12/6/2017
|
+0.30 / +3.13%
|
10.00
|
10.00
|
9.40
|
9.90
|
9.58
|
5.00
|
7,000
|
|
|
12/5/2017
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.85
|
5,300
|
|
|
12/4/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.05
|
2,100
|
|
|
12/1/2017
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.05
|
13,900
|
|
|
11/30/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.20
|
0
|
|
|
11/29/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.20
|
0
|
|
|
11/28/2017
|
+0.20 / +1.98%
|
10.00
|
10.30
|
9.60
|
10.30
|
9.89
|
5.20
|
3,400
|
|
|
11/27/2017
|
+0.10 / +1.00%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.04
|
5.10
|
4,500
|
|
|
11/24/2017
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
5.05
|
4,100
|
|
|
11/23/2017
|
+0.70 / +7.37%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.15
|
100
|
|
|
11/22/2017
|
-0.70 / -6.86%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.59
|
4.80
|
1,700
|
|
|
11/21/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.15
|
0
|
|
|
11/20/2017
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.15
|
100
|
|
|
11/17/2017
|
-0.90 / -8.57%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.85
|
100
|
|
|
11/16/2017
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.00
|
5.30
|
200
|
|
|
11/15/2017
|
+0.80 / +8.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.30
|
100
|
|
|
11/14/2017
|
-0.80 / -7.62%
|
9.60
|
10.40
|
9.60
|
9.70
|
9.73
|
4.90
|
2,200
|
|
|
11/13/2017
|
+0.20 / +1.94%
|
9.40
|
10.50
|
9.40
|
10.50
|
9.95
|
5.30
|
200
|
|
|
11/10/2017
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.31
|
5.20
|
4,300
|
|
|
11/9/2017
|
0.00 / 0.00%
|
9.30
|
10.30
|
9.30
|
10.30
|
9.80
|
5.20
|
200
|
|
|
11/8/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.20
|
2,600
|
|
|
11/7/2017
|
0.00 / 0.00%
|
9.30
|
10.30
|
9.30
|
10.30
|
9.80
|
5.20
|
200
|
|
|
11/6/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.20
|
100
|
|
|
11/3/2017
|
+0.20 / +1.98%
|
9.10
|
10.40
|
9.10
|
10.30
|
9.66
|
5.20
|
2,100
|
|
|
11/2/2017
|
+0.70 / +7.45%
|
10.30
|
10.30
|
9.00
|
10.10
|
9.93
|
5.10
|
400
|
|
|
11/1/2017
|
-0.90 / -8.74%
|
9.30
|
10.20
|
9.30
|
9.40
|
9.63
|
4.75
|
300
|
|
|