|
Closing price on 8/22/2018
|
|
| Open |
11.50 |
| High |
12.15 |
| Low |
11.50 |
| Volume |
24,610 |
| Split-adjusted Price |
10.24 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2018
|
+0.75 / +6.58%
|
11.50
|
12.15
|
11.50
|
12.15
|
12.11
|
10.24
|
24,610
|
|
|
8/21/2018
|
+0.70 / +6.54%
|
11.40
|
11.40
|
10.10
|
11.40
|
10.30
|
9.60
|
22,910
|
|
|
8/20/2018
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.64
|
9.01
|
1,003,770
|
|
|
8/17/2018
|
-0.50 / -4.76%
|
10.95
|
10.95
|
10.00
|
10.00
|
10.05
|
8.43
|
8,760
|
|
|
8/16/2018
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.85
|
20
|
|
|
8/15/2018
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.44
|
1,010
|
|
|
8/14/2018
|
-1.80 / -13.04%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.15
|
10.11
|
1,100
|
|
|
8/13/2018
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.65
|
9.85
|
25,290
|
|
|
8/10/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.19
|
9.64
|
6,520
|
|
|
8/9/2018
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.09
|
9.64
|
3,820
|
|
|
8/8/2018
|
-0.40 / -2.99%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.10
|
9.28
|
22,700
|
|
|
8/7/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.57
|
0
|
|
|
8/6/2018
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.03
|
9.57
|
3,070
|
|
|
8/3/2018
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.70
|
13.50
|
13.18
|
9.64
|
2,960
|
|
|
8/2/2018
|
+0.30 / +2.27%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.35
|
9.64
|
886,060
|
|
|
8/1/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.42
|
0
|
|
|
7/31/2018
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.42
|
10
|
|
|
7/30/2018
|
+0.65 / +5.44%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
9.00
|
10,000
|
|
|
7/27/2018
|
+0.75 / +6.70%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
8.53
|
500
|
|
|
7/26/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.00
|
0
|
|
|
7/25/2018
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.00
|
200
|
|
|
7/24/2018
|
-0.85 / -6.61%
|
12.00
|
13.35
|
12.00
|
12.00
|
12.34
|
8.57
|
280
|
|
|
7/23/2018
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
9.17
|
10
|
|
|
7/20/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.16
|
0
|
|
|
7/19/2018
|
-0.10 / -0.75%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.18
|
9.16
|
11,030
|
|
|
7/18/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.23
|
10
|
|
|
7/17/2018
|
-0.10 / -0.74%
|
13.00
|
13.40
|
12.80
|
13.40
|
13.14
|
9.23
|
6,010
|
|
|
7/16/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.30
|
370
|
|
|
7/13/2018
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.30
|
10
|
|
|
7/12/2018
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.23
|
20
|
|
|