|
Closing price on 7/5/2018
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
1,600 |
| Split-adjusted Price |
7.86 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.40
|
18.00
|
17.75
|
7.86
|
1,600
|
|
|
7/4/2018
|
+1.30 / +7.78%
|
17.00
|
18.20
|
17.00
|
18.00
|
17.78
|
7.86
|
5,400
|
|
|
7/3/2018
|
+0.90 / +5.70%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.53
|
7.30
|
3,200
|
|
|
7/2/2018
|
+0.60 / +3.95%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.90
|
6.90
|
600
|
|
|
6/29/2018
|
-0.70 / -4.40%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.21
|
6.64
|
3,000
|
|
|
6/28/2018
|
-0.50 / -3.05%
|
15.10
|
17.30
|
15.10
|
15.90
|
16.40
|
6.95
|
3,200
|
|
|
6/27/2018
|
+0.60 / +3.80%
|
14.90
|
16.80
|
14.90
|
16.40
|
16.42
|
7.16
|
1,900
|
|
|
6/26/2018
|
-1.40 / -8.14%
|
16.40
|
16.40
|
15.60
|
15.80
|
15.70
|
6.90
|
1,900
|
|
|
6/25/2018
|
+1.40 / +8.86%
|
15.40
|
17.20
|
15.30
|
17.20
|
15.70
|
7.51
|
1,800
|
|
|
6/22/2018
|
-0.30 / -1.86%
|
15.20
|
17.70
|
14.70
|
15.80
|
16.65
|
6.90
|
261,800
|
|
|
6/21/2018
|
-1.50 / -8.52%
|
17.00
|
17.40
|
16.10
|
16.10
|
16.60
|
7.03
|
4,400
|
|
|
6/20/2018
|
-0.40 / -2.22%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.62
|
7.69
|
347,500
|
|
|
6/19/2018
|
-0.70 / -3.74%
|
18.20
|
20.00
|
17.30
|
18.00
|
18.10
|
7.86
|
6,300
|
|
|
6/18/2018
|
-0.40 / -2.09%
|
18.30
|
20.80
|
18.30
|
18.70
|
20.65
|
8.17
|
3,800
|
|
|
6/15/2018
|
-1.70 / -8.17%
|
19.10
|
19.10
|
18.80
|
19.10
|
19.05
|
8.34
|
341,800
|
|
|
6/14/2018
|
+1.70 / +8.90%
|
18.20
|
20.80
|
18.20
|
20.80
|
19.50
|
9.09
|
200
|
|
|
6/13/2018
|
-0.90 / -4.50%
|
20.00
|
20.00
|
18.30
|
19.10
|
19.62
|
8.34
|
1,100
|
|
|
6/12/2018
|
+0.50 / +2.56%
|
19.00
|
21.40
|
19.00
|
20.00
|
21.29
|
8.74
|
363,000
|
|
|
6/11/2018
|
+0.10 / +0.52%
|
19.40
|
21.00
|
19.30
|
19.50
|
20.64
|
8.52
|
10,500
|
|
|
6/8/2018
|
-0.40 / -2.02%
|
19.90
|
21.30
|
19.10
|
19.40
|
20.64
|
8.48
|
3,900
|
|
|
6/7/2018
|
+0.20 / +1.02%
|
19.10
|
21.00
|
19.10
|
19.80
|
20.54
|
8.65
|
2,200
|
|
|
6/6/2018
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.56
|
100
|
|
|
6/5/2018
|
+0.70 / +3.66%
|
19.40
|
20.60
|
19.40
|
19.80
|
20.31
|
8.65
|
900
|
|
|
6/4/2018
|
-0.20 / -1.04%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.34
|
100
|
|
|
6/1/2018
|
-1.80 / -8.53%
|
19.80
|
21.00
|
19.00
|
19.30
|
20.33
|
8.43
|
1,000
|
|
|
5/31/2018
|
+1.50 / +7.65%
|
19.50
|
21.10
|
19.40
|
21.10
|
20.63
|
9.22
|
700
|
|
|
5/30/2018
|
-0.50 / -2.49%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.56
|
100
|
|
|
5/29/2018
|
-0.20 / -0.99%
|
19.50
|
20.10
|
19.50
|
20.10
|
19.86
|
8.78
|
500
|
|
|
5/28/2018
|
-1.00 / -4.69%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.23
|
8.87
|
600
|
|
|
5/25/2018
|
-1.20 / -5.33%
|
20.30
|
21.30
|
20.30
|
21.30
|
21.27
|
9.31
|
3,300
|
|
|