|
Closing price on 1/11/2019
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.10 |
| Volume |
600 |
| Split-adjusted Price |
9.22 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
-0.30 / -1.40%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.43
|
9.22
|
600
|
|
|
1/10/2019
|
+1.20 / +5.94%
|
20.40
|
21.40
|
18.80
|
21.40
|
20.48
|
9.35
|
500
|
|
|
1/9/2019
|
-1.10 / -5.16%
|
21.10
|
21.40
|
20.00
|
20.20
|
20.68
|
8.83
|
400
|
|
|
1/8/2019
|
+0.40 / +1.91%
|
20.90
|
21.30
|
20.80
|
21.30
|
21.02
|
9.31
|
500
|
|
|
1/7/2019
|
-0.90 / -4.13%
|
21.10
|
21.10
|
20.70
|
20.90
|
20.93
|
9.13
|
1,100
|
|
|
1/4/2019
|
+0.40 / +1.87%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.60
|
9.52
|
800
|
|
|
1/3/2019
|
-0.60 / -2.73%
|
20.90
|
21.40
|
20.90
|
21.40
|
21.23
|
9.35
|
600
|
|
|
1/2/2019
|
-0.50 / -2.22%
|
20.70
|
22.00
|
20.70
|
22.00
|
21.00
|
9.61
|
700
|
|
|
12/28/2018
|
-0.30 / -1.32%
|
24.50
|
24.50
|
21.30
|
22.50
|
22.72
|
9.83
|
17,200
|
|
|
12/27/2018
|
0.00 / 0.00%
|
24.00
|
25.00
|
21.10
|
22.80
|
23.04
|
9.96
|
3,000
|
|
|
12/26/2018
|
+1.10 / +5.07%
|
23.00
|
23.00
|
21.00
|
22.80
|
22.16
|
9.96
|
4,200
|
|
|
12/25/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.20
|
21.70
|
21.73
|
9.48
|
800
|
|
|
12/24/2018
|
-0.70 / -3.13%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.78
|
9.48
|
400
|
|
|
12/21/2018
|
+0.60 / +2.75%
|
21.80
|
22.50
|
21.60
|
22.40
|
22.15
|
9.79
|
5,900
|
|
|
12/20/2018
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.70
|
9.52
|
200
|
|
|
12/19/2018
|
-0.20 / -0.90%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.80
|
9.57
|
300
|
|
|
12/18/2018
|
+0.50 / +2.31%
|
21.60
|
23.60
|
21.20
|
22.10
|
23.13
|
9.66
|
8,600
|
|
|
12/17/2018
|
-1.20 / -5.26%
|
22.20
|
22.50
|
21.60
|
21.60
|
21.83
|
9.44
|
1,700
|
|
|
12/14/2018
|
+0.90 / +4.11%
|
21.90
|
23.00
|
21.00
|
22.80
|
22.47
|
9.96
|
9,800
|
|
|
12/13/2018
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.94
|
9.57
|
800
|
|
|
12/12/2018
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.60
|
22.00
|
21.83
|
9.61
|
400
|
|
|
12/11/2018
|
-0.40 / -1.81%
|
24.00
|
24.00
|
21.60
|
21.70
|
22.25
|
9.48
|
800
|
|
|
12/10/2018
|
+1.10 / +5.24%
|
22.50
|
22.50
|
20.30
|
22.10
|
21.08
|
9.66
|
2,500
|
|
|
12/7/2018
|
+1.50 / +7.69%
|
19.30
|
21.00
|
19.10
|
21.00
|
20.79
|
9.17
|
10,000
|
|
|
12/6/2018
|
+0.70 / +3.72%
|
18.90
|
19.80
|
18.80
|
19.50
|
19.36
|
8.52
|
700
|
|
|
12/5/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
17.40
|
18.80
|
18.66
|
8.21
|
2,100
|
|
|
12/4/2018
|
+0.10 / +0.53%
|
20.00
|
20.00
|
18.60
|
18.80
|
18.81
|
8.21
|
1,400
|
|
|
12/3/2018
|
-1.30 / -6.50%
|
20.00
|
20.00
|
18.70
|
18.70
|
18.98
|
8.17
|
1,000
|
|
|
11/30/2018
|
+1.40 / +7.53%
|
18.50
|
20.00
|
18.50
|
20.00
|
19.84
|
8.74
|
10,600
|
|
|
11/29/2018
|
+0.20 / +1.09%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.65
|
8.13
|
800
|
|
|