|
Closing price on 9/23/2019
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
13.50 |
| Volume |
30 |
| Split-adjusted Price |
12.21 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-0.50 / -3.57%
|
14.50
|
14.90
|
13.50
|
13.50
|
14.00
|
12.21
|
30
|
|
|
9/20/2019
|
-0.20 / -1.41%
|
15.15
|
15.15
|
14.00
|
14.00
|
15.11
|
12.66
|
12,510
|
|
|
9/19/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.84
|
10,300
|
|
|
9/18/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.84
|
12,000
|
|
|
9/17/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.84
|
10
|
|
|
9/16/2019
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.84
|
1,550
|
|
|
9/13/2019
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.30
|
13,000
|
|
|
9/12/2019
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.21
|
3,540
|
|
|
9/11/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.66
|
0
|
|
|
9/10/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.66
|
15,000
|
|
|
9/9/2019
|
-0.50 / -3.45%
|
15.30
|
15.30
|
14.00
|
14.00
|
14.65
|
12.66
|
510
|
|
|
9/6/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.11
|
0
|
|
|
9/5/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.11
|
0
|
|
|
9/4/2019
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.11
|
39,000
|
|
|
9/3/2019
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.55
|
12.93
|
80,810
|
|
|
8/30/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.02
|
0
|
|
|
8/29/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.02
|
0
|
|
|
8/28/2019
|
+0.90 / +6.67%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.34
|
13.02
|
12,900
|
|
|
8/27/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.21
|
100
|
|
|
8/26/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.21
|
0
|
|
|
8/23/2019
|
-0.90 / -6.25%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.21
|
10
|
|
|
8/22/2019
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.02
|
10
|
|
|
8/21/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.21
|
0
|
|
|
8/20/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.21
|
0
|
|
|
8/19/2019
|
-0.70 / -4.93%
|
15.15
|
15.15
|
13.50
|
13.50
|
14.33
|
12.21
|
160
|
|
|
8/16/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.84
|
0
|
|
|
8/15/2019
|
-0.80 / -5.33%
|
16.05
|
16.05
|
14.20
|
14.20
|
15.13
|
12.84
|
620
|
|
|
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
|
|
|