|
Closing price on 8/14/2019
|
|
| Open |
16.10 |
| High |
16.80 |
| Low |
15.00 |
| Volume |
44,740 |
| Split-adjusted Price |
13.56 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
-1.05 / -6.54%
|
16.10
|
16.80
|
15.00
|
15.00
|
16.27
|
13.56
|
44,740
|
|
|
8/13/2019
|
+1.05 / +7.00%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
14.51
|
2,520
|
|
|
8/12/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.56
|
10
|
|
|
8/9/2019
|
+0.95 / +6.76%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.56
|
300
|
|
|
8/8/2019
|
+0.90 / +6.84%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
12.70
|
1,000
|
|
|
8/7/2019
|
0.00 / 0.00%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
11.89
|
0
|
|
|
8/6/2019
|
+0.85 / +6.91%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
11.89
|
770
|
|
|
8/5/2019
|
0.00 / 0.00%
|
13.15
|
13.15
|
12.30
|
12.30
|
12.87
|
11.12
|
1,010
|
|
|
8/2/2019
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.50
|
11.12
|
400
|
|
|
8/1/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.30
|
0
|
|
|
7/31/2019
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.30
|
900
|
|
|
7/30/2019
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.03
|
3,000
|
|
|
7/29/2019
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
10.99
|
1,700,000
|
|
|
7/26/2019
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
10.99
|
0
|
|
|
7/25/2019
|
-0.85 / -6.54%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
10.99
|
30
|
|
|
7/24/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.75
|
2,000
|
|
|
7/23/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.75
|
0
|
|
|
7/22/2019
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.75
|
8,900
|
|
|
7/19/2019
|
-0.90 / -6.52%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.66
|
10
|
|
|
7/18/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.48
|
0
|
|
|
7/17/2019
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.48
|
10
|
|
|
7/16/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.11
|
0
|
|
|
7/15/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.11
|
0
|
|
|
7/12/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.11
|
110
|
|
|
7/11/2019
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.11
|
100
|
|
|
7/10/2019
|
-0.15 / -0.96%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.01
|
10
|
|
|
7/9/2019
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
14.15
|
0
|
|
|
7/8/2019
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
14.15
|
0
|
|
|
7/5/2019
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
14.15
|
0
|
|
|
7/4/2019
|
-0.35 / -2.19%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
14.15
|
10
|
|
|