|
Closing price on 8/10/2017
|
|
| Open |
9.04 |
| High |
9.45 |
| Low |
9.04 |
| Volume |
261,720 |
| Split-adjusted Price |
5.87 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
+0.44 / +4.91%
|
9.04
|
9.45
|
9.04
|
9.40
|
9.40
|
5.87
|
261,720
|
|
|
8/9/2017
|
-0.20 / -2.18%
|
8.90
|
9.40
|
8.90
|
8.96
|
9.01
|
5.60
|
208,100
|
|
|
8/8/2017
|
-0.07 / -0.76%
|
9.23
|
9.23
|
9.16
|
9.16
|
9.20
|
5.72
|
200,060
|
|
|
8/7/2017
|
0.00 / 0.00%
|
9.23
|
9.23
|
9.23
|
9.23
|
9.23
|
5.77
|
203,100
|
|
|
8/4/2017
|
+0.02 / +0.22%
|
9.21
|
9.40
|
9.21
|
9.23
|
9.24
|
5.77
|
251,280
|
|
|
8/3/2017
|
-0.19 / -2.02%
|
9.30
|
9.40
|
9.21
|
9.21
|
9.28
|
5.75
|
46,140
|
|
|
8/2/2017
|
+0.18 / +1.95%
|
9.23
|
9.40
|
9.23
|
9.40
|
9.25
|
5.87
|
93,110
|
|
|
8/1/2017
|
+0.02 / +0.22%
|
9.20
|
9.40
|
9.20
|
9.22
|
9.24
|
5.76
|
1,038,990
|
|
|
7/31/2017
|
-0.40 / -4.17%
|
9.25
|
9.50
|
9.00
|
9.20
|
9.07
|
5.75
|
1,085,140
|
|
|
7/28/2017
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.00
|
1,008,280
|
|
|
7/27/2017
|
+0.54 / +5.90%
|
9.21
|
9.70
|
9.21
|
9.70
|
9.51
|
6.06
|
1,020,630
|
|
|
7/26/2017
|
+0.08 / +0.88%
|
9.39
|
9.39
|
9.08
|
9.16
|
9.17
|
5.72
|
1,456,650
|
|
|
7/25/2017
|
-0.67 / -6.87%
|
9.75
|
9.75
|
9.08
|
9.08
|
9.69
|
5.67
|
1,536,270
|
|
|
7/24/2017
|
+0.35 / +3.72%
|
9.75
|
9.85
|
9.75
|
9.75
|
9.78
|
6.09
|
1,443,760
|
|
|
7/21/2017
|
-0.55 / -5.53%
|
10.10
|
10.15
|
9.40
|
9.40
|
10.03
|
5.87
|
1,450,110
|
|
|
7/20/2017
|
+0.65 / +6.99%
|
9.90
|
9.95
|
9.80
|
9.95
|
9.90
|
6.22
|
1,611,050
|
|
|
7/19/2017
|
-0.40 / -4.12%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.73
|
5.81
|
1,465,430
|
|
|
7/18/2017
|
0.00 / 0.00%
|
9.10
|
10.10
|
9.10
|
9.70
|
9.95
|
6.06
|
1,452,980
|
|
|
7/17/2017
|
+0.10 / +1.04%
|
9.11
|
10.25
|
9.11
|
9.70
|
9.68
|
6.06
|
1,468,220
|
|
|
7/14/2017
|
+0.20 / +2.13%
|
9.40
|
10.00
|
9.00
|
9.60
|
9.68
|
6.00
|
1,524,320
|
|
|
7/13/2017
|
+0.22 / +2.40%
|
9.20
|
9.50
|
8.61
|
9.40
|
8.84
|
5.87
|
210,550
|
|
|
7/12/2017
|
+0.60 / +6.99%
|
9.00
|
9.18
|
8.80
|
9.18
|
9.10
|
5.74
|
252,620
|
|
|
7/11/2017
|
+0.56 / +6.98%
|
8.49
|
8.58
|
8.00
|
8.58
|
8.35
|
5.36
|
256,950
|
|
|
7/10/2017
|
-0.29 / -3.49%
|
7.75
|
8.31
|
7.75
|
8.02
|
8.20
|
5.01
|
8,900
|
|
|
7/7/2017
|
-0.32 / -3.71%
|
9.23
|
9.23
|
8.31
|
8.31
|
8.82
|
5.19
|
340
|
|
|
7/6/2017
|
-0.62 / -6.70%
|
9.40
|
9.40
|
8.62
|
8.63
|
9.21
|
5.39
|
7,060
|
|
|
7/5/2017
|
+0.45 / +5.11%
|
8.63
|
9.40
|
8.63
|
9.25
|
9.09
|
5.78
|
6,050
|
|
|
7/4/2017
|
-0.59 / -6.28%
|
9.30
|
9.30
|
8.80
|
8.80
|
9.06
|
5.50
|
41,740
|
|
|
7/3/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.35
|
9.39
|
9.58
|
5.87
|
80,970
|
|
|
6/30/2017
|
+0.39 / +4.33%
|
9.63
|
9.63
|
9.00
|
9.39
|
9.29
|
5.87
|
20,460
|
|
|