|
Closing price on 1/12/2018
|
|
| Open |
11.50 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
1,570 |
| Split-adjusted Price |
7.69 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
0.00 / 0.00%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.10
|
7.69
|
1,570
|
|
|
1/11/2018
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.52
|
7.69
|
13,420
|
|
|
1/10/2018
|
+0.30 / +2.40%
|
12.00
|
13.20
|
12.00
|
12.80
|
12.72
|
8.00
|
11,010
|
|
|
1/9/2018
|
+0.65 / +5.49%
|
12.55
|
12.55
|
12.00
|
12.50
|
12.41
|
7.81
|
26,260
|
|
|
1/8/2018
|
+0.75 / +6.76%
|
11.85
|
11.85
|
10.80
|
11.85
|
11.82
|
7.40
|
92,390
|
|
|
1/5/2018
|
-0.50 / -4.31%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.43
|
6.94
|
3,500
|
|
|
1/4/2018
|
+0.35 / +3.11%
|
11.40
|
11.80
|
11.00
|
11.60
|
11.37
|
7.25
|
80,930
|
|
|
1/3/2018
|
+0.65 / +6.13%
|
10.80
|
11.30
|
10.80
|
11.25
|
11.04
|
7.03
|
177,940
|
|
|
1/2/2018
|
-0.50 / -4.50%
|
11.30
|
11.60
|
10.60
|
10.60
|
11.35
|
6.62
|
53,740
|
|
|
12/29/2017
|
+0.60 / +5.71%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.97
|
6.94
|
17,600
|
|
|
12/28/2017
|
-0.50 / -4.55%
|
11.20
|
11.35
|
10.50
|
10.50
|
10.99
|
6.56
|
10,100
|
|
|
12/27/2017
|
+0.55 / +5.26%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
6.87
|
15,830
|
|
|
12/26/2017
|
-0.05 / -0.48%
|
10.50
|
10.90
|
10.45
|
10.45
|
10.82
|
6.53
|
15,530
|
|
|
12/25/2017
|
-0.30 / -2.78%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.82
|
6.56
|
394,320
|
|
|
12/22/2017
|
+0.30 / +2.86%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.78
|
6.75
|
3,110
|
|
|
12/21/2017
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.55
|
6.56
|
16,870
|
|
|
12/20/2017
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.57
|
6.75
|
14,850
|
|
|
12/19/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.69
|
0
|
|
|
12/18/2017
|
-0.10 / -0.93%
|
10.70
|
11.55
|
10.70
|
10.70
|
11.20
|
6.69
|
14,110
|
|
|
12/15/2017
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.67
|
6.75
|
6,000
|
|
|
12/14/2017
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.56
|
20
|
|
|
12/13/2017
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.53
|
6.53
|
3,000
|
|
|
12/12/2017
|
-0.35 / -3.21%
|
10.55
|
10.65
|
10.55
|
10.55
|
10.55
|
6.59
|
30
|
|
|
12/11/2017
|
+0.40 / +3.81%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.65
|
6.81
|
6,570
|
|
|
12/8/2017
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.56
|
538,210
|
|
|
12/7/2017
|
+0.23 / +2.31%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
6.37
|
543,200
|
|
|
12/6/2017
|
-0.53 / -5.05%
|
10.00
|
10.50
|
9.97
|
9.97
|
10.20
|
6.23
|
549,670
|
|
|
12/5/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.56
|
538,200
|
|
|
12/4/2017
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.25
|
6.56
|
539,220
|
|
|
12/1/2017
|
+0.52 / +5.21%
|
10.65
|
10.65
|
10.20
|
10.50
|
10.39
|
6.56
|
570,350
|
|
|