|
Closing price on 12/6/2019
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
1,640 |
| Split-adjusted Price |
12.57 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.02
|
12.57
|
1,640
|
|
|
12/5/2019
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.10
|
13.90
|
13.11
|
12.57
|
244,290
|
|
|
12/4/2019
|
-0.90 / -6.47%
|
14.20
|
14.20
|
13.00
|
13.00
|
14.20
|
11.75
|
100,870
|
|
|
12/3/2019
|
+0.90 / +6.92%
|
13.90
|
13.90
|
12.40
|
13.90
|
12.78
|
12.57
|
157,150
|
|
|
12/2/2019
|
+0.85 / +7.00%
|
12.15
|
13.00
|
12.15
|
13.00
|
12.95
|
11.75
|
120,070
|
|
|
11/29/2019
|
+0.75 / +6.58%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
10.99
|
120
|
|
|
11/28/2019
|
-0.85 / -6.94%
|
13.10
|
13.10
|
11.40
|
11.40
|
12.25
|
10.31
|
10,510
|
|
|
11/27/2019
|
-0.75 / -5.77%
|
13.90
|
13.90
|
12.25
|
12.25
|
13.88
|
11.08
|
22,910
|
|
|
11/26/2019
|
-0.85 / -6.14%
|
14.80
|
14.80
|
13.00
|
13.00
|
13.90
|
11.75
|
40
|
|
|
11/25/2019
|
+0.90 / +6.95%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
12.52
|
10
|
|
|
11/22/2019
|
-0.45 / -3.36%
|
14.00
|
14.00
|
12.95
|
12.95
|
13.48
|
11.71
|
130
|
|
|
11/21/2019
|
+0.85 / +6.77%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.12
|
20,400
|
|
|
11/20/2019
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
11.35
|
3,000
|
|
|
11/19/2019
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
10.62
|
0
|
|
|
11/18/2019
|
-0.25 / -2.08%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
10.62
|
10
|
|
|
11/15/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.85
|
0
|
|
|
11/14/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.85
|
0
|
|
|
11/13/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.85
|
0
|
|
|
11/12/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.85
|
0
|
|
|
11/11/2019
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.85
|
10
|
|
|
11/8/2019
|
-0.90 / -6.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
10
|
|
|
11/7/2019
|
+0.85 / +6.88%
|
12.20
|
13.20
|
12.20
|
13.20
|
13.01
|
11.93
|
1,460
|
|
|
11/6/2019
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
11.17
|
0
|
|
|
11/5/2019
|
-0.20 / -1.59%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
11.17
|
10
|
|
|
11/4/2019
|
-0.75 / -5.64%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
11.35
|
10
|
|
|
11/1/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.03
|
0
|
|
|
10/31/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.03
|
0
|
|
|
10/30/2019
|
+0.75 / +5.98%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.25
|
12.03
|
60
|
|
|
10/29/2019
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
11.35
|
10
|
|
|
10/28/2019
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
11.35
|
0
|
|
|