|
Closing price on 10/30/2018
|
|
| Open |
15.40 |
| High |
17.80 |
| Low |
15.40 |
| Volume |
1,900 |
| Split-adjusted Price |
7.56 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
+0.50 / +2.98%
|
15.40
|
17.80
|
15.40
|
17.30
|
17.35
|
7.56
|
1,900
|
|
|
10/29/2018
|
-0.70 / -4.00%
|
18.10
|
18.10
|
16.80
|
16.80
|
17.28
|
7.34
|
1,300
|
|
|
10/26/2018
|
+0.70 / +4.17%
|
17.90
|
17.90
|
16.70
|
17.50
|
17.43
|
7.65
|
1,500
|
|
|
10/25/2018
|
-0.60 / -3.45%
|
17.40
|
19.10
|
16.60
|
16.80
|
16.80
|
7.34
|
4,000
|
|
|
10/24/2018
|
+0.80 / +4.82%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.20
|
7.60
|
300
|
|
|
10/23/2018
|
-0.40 / -2.35%
|
18.70
|
18.70
|
16.60
|
16.60
|
17.10
|
7.25
|
900
|
|
|
10/22/2018
|
-0.20 / -1.16%
|
15.90
|
17.40
|
15.90
|
17.00
|
16.82
|
7.43
|
1,400
|
|
|
10/19/2018
|
+0.10 / +0.58%
|
17.80
|
17.80
|
16.90
|
17.20
|
17.19
|
7.51
|
900
|
|
|
10/18/2018
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.98
|
7.47
|
900
|
|
|
10/17/2018
|
+0.10 / +0.58%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.12
|
7.51
|
2,700
|
|
|
10/16/2018
|
-0.10 / -0.58%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.24
|
7.47
|
1,000
|
|
|
10/15/2018
|
-0.40 / -2.27%
|
18.00
|
18.00
|
15.90
|
17.20
|
17.22
|
7.51
|
1,700
|
|
|
10/12/2018
|
+1.00 / +6.02%
|
17.20
|
18.10
|
15.20
|
17.60
|
17.56
|
7.69
|
15,800
|
|
|
10/11/2018
|
-0.60 / -3.49%
|
16.90
|
17.20
|
16.00
|
16.60
|
16.60
|
7.25
|
12,500
|
|
|
10/10/2018
|
0.00 / 0.00%
|
16.10
|
17.40
|
16.10
|
17.20
|
17.03
|
7.51
|
600
|
|
|
10/9/2018
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.00
|
17.20
|
17.13
|
7.51
|
1,000
|
|
|
10/8/2018
|
-0.10 / -0.57%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.13
|
7.56
|
2,000
|
|
|
10/5/2018
|
+1.00 / +6.10%
|
16.40
|
17.80
|
16.40
|
17.40
|
17.09
|
7.60
|
171,600
|
|
|
10/4/2018
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.33
|
7.16
|
2,200
|
|
|
10/3/2018
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.11
|
7.12
|
6,300
|
|
|
10/2/2018
|
-0.90 / -5.23%
|
17.20
|
17.20
|
15.60
|
16.30
|
16.44
|
7.12
|
6,700
|
|
|
10/1/2018
|
-1.90 / -9.95%
|
20.40
|
20.70
|
17.20
|
17.20
|
17.27
|
7.51
|
274,800
|
|
|
9/28/2018
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.34
|
100
|
|
|
9/27/2018
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.56
|
0
|
|
|
9/26/2018
|
+0.90 / +4.81%
|
20.50
|
20.50
|
17.00
|
19.60
|
18.03
|
8.56
|
15,600
|
|
|
9/25/2018
|
-1.70 / -8.33%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
8.17
|
100
|
|
|
9/24/2018
|
+0.30 / +1.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8.91
|
300
|
|
|
9/21/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.40
|
8.78
|
300
|
|
|
9/20/2018
|
-0.70 / -3.37%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8.78
|
100
|
|
|
9/19/2018
|
+0.20 / +0.97%
|
22.50
|
22.50
|
20.80
|
20.80
|
21.65
|
9.09
|
200
|
|
|