|
|
Closing price on 9/16/2019
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
619,200 |
| Split-adjusted Price |
7.00 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.19
|
7.00
|
619,200
|
|
|
9/13/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.22
|
7.00
|
1,551,500
|
|
|
9/12/2019
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.16
|
7.00
|
2,138,800
|
|
|
9/11/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.05
|
6.86
|
1,643,900
|
|
|
9/10/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
6.79
|
1,126,333
|
|
|
9/9/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.91
|
6.79
|
376,033
|
|
|
9/6/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.97
|
6.79
|
234,100
|
|
|
9/5/2019
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
6.79
|
318,200
|
|
|
9/4/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.02
|
6.73
|
3,213,900
|
|
|
9/3/2019
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.99
|
6.73
|
591,600
|
|
|
8/30/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.11
|
6.86
|
791,900
|
|
|
8/29/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.11
|
6.86
|
491,000
|
|
|
8/28/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
6.86
|
320,600
|
|
|
8/27/2019
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
6.79
|
376,200
|
|
|
8/26/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
6.93
|
1,118,500
|
|
|
8/23/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
6.93
|
194,000
|
|
|
8/22/2019
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
6.93
|
1,117,401
|
|
|
8/21/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
7.00
|
781,700
|
|
|
8/20/2019
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.31
|
7.00
|
289,200
|
|
|
8/19/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.36
|
7.07
|
292,900
|
|
|
8/16/2019
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
7.07
|
510,700
|
|
|
8/15/2019
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
6.93
|
995,800
|
|
|
8/14/2019
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.34
|
7.00
|
867,300
|
|
|
8/13/2019
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.51
|
7.00
|
752,500
|
|
|
8/12/2019
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.49
|
7.20
|
1,566,000
|
|
|
8/9/2019
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
7.07
|
888,700
|
|
|
8/8/2019
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.27
|
7.07
|
1,081,400
|
|
|
8/7/2019
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
6.93
|
925,000
|
|
|
8/6/2019
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.16
|
6.86
|
1,352,200
|
|
|
8/5/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.17
|
6.93
|
936,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|