|
Closing price on 12/4/2017
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
539,220 |
| Split-adjusted Price |
6.56 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2017
|
+0.65 / +6.97%
|
9.98
|
9.98
|
9.98
|
9.98
|
9.98
|
6.24
|
538,800
|
|
|
11/29/2017
|
-0.27 / -2.81%
|
10.25
|
10.25
|
9.30
|
9.33
|
10.23
|
5.83
|
540,850
|
|
|
11/28/2017
|
-0.30 / -3.03%
|
10.55
|
10.55
|
9.60
|
9.60
|
10.11
|
6.00
|
539,710
|
|
|
11/27/2017
|
-0.70 / -6.60%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.49
|
6.19
|
539,960
|
|
|
11/24/2017
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.70
|
6.62
|
67,490
|
|
|
11/23/2017
|
+0.30 / +2.88%
|
10.40
|
10.70
|
9.69
|
10.70
|
10.61
|
6.69
|
15,320
|
|
|
11/22/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.56
|
6.50
|
82,530
|
|
|
11/21/2017
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.48
|
6.50
|
115,780
|
|
|
11/20/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.54
|
6.50
|
11,010
|
|
|
11/17/2017
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.50
|
10
|
|
|
11/16/2017
|
-0.40 / -3.64%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.65
|
6.62
|
9,600
|
|
|
11/15/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.87
|
0
|
|
|
11/14/2017
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.87
|
20
|
|
|
11/13/2017
|
-0.10 / -0.92%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.82
|
6.75
|
882,980
|
|
|
11/10/2017
|
+0.25 / +2.35%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.81
|
10
|
|
|
11/9/2017
|
-0.35 / -3.18%
|
10.70
|
10.70
|
10.65
|
10.65
|
10.68
|
6.65
|
7,280
|
|
|
11/8/2017
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.88
|
6.87
|
800
|
|
|
11/7/2017
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.69
|
16,020
|
|
|
11/6/2017
|
+0.19 / +1.94%
|
10.45
|
10.45
|
10.00
|
10.00
|
10.23
|
6.25
|
1,520
|
|
|
11/3/2017
|
-0.59 / -5.67%
|
9.68
|
11.00
|
9.68
|
9.81
|
10.68
|
6.13
|
78,000
|
|
|
11/2/2017
|
0.00 / 0.00%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.33
|
6.50
|
3,000
|
|
|
11/1/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
6.50
|
7,510
|
|
|
10/31/2017
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.50
|
5,030
|
|
|
10/30/2017
|
+0.10 / +0.94%
|
9.90
|
10.70
|
9.90
|
10.70
|
10.63
|
6.69
|
12,700
|
|
|
10/27/2017
|
+0.45 / +4.43%
|
10.10
|
10.60
|
9.90
|
10.60
|
10.21
|
6.62
|
6,760
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
6.34
|
0
|
|
|
10/25/2017
|
-0.15 / -1.46%
|
10.15
|
10.25
|
10.15
|
10.15
|
10.18
|
6.34
|
1,400
|
|
|
10/24/2017
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.47
|
6.44
|
14,610
|
|
|