|
Closing price on 10/8/2019
|
|
| Open |
19.40 |
| High |
20.60 |
| Low |
19.40 |
| Volume |
1,700 |
| Split-adjusted Price |
17.43 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2019
|
+0.40 / +1.98%
|
19.40
|
20.60
|
19.40
|
20.60
|
20.11
|
17.43
|
1,700
|
|
|
10/7/2019
|
-0.80 / -3.81%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.23
|
17.09
|
300
|
|
|
10/4/2019
|
+0.30 / +1.45%
|
21.40
|
21.40
|
20.50
|
21.00
|
20.65
|
17.77
|
1,600
|
|
|
10/3/2019
|
-0.50 / -2.36%
|
21.00
|
21.30
|
20.70
|
20.70
|
20.91
|
17.52
|
3,100
|
|
|
10/2/2019
|
+1.20 / +6.00%
|
20.10
|
21.30
|
20.10
|
21.20
|
20.95
|
17.94
|
5,900
|
|
|
10/1/2019
|
-0.10 / -0.50%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.25
|
16.92
|
1,000
|
|
|
9/30/2019
|
+0.20 / +1.01%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.23
|
17.01
|
3,000
|
|
|
9/27/2019
|
+0.80 / +4.19%
|
20.00
|
21.00
|
19.10
|
19.90
|
20.37
|
16.84
|
11,100
|
|
|
9/26/2019
|
-1.90 / -9.05%
|
20.50
|
20.70
|
19.10
|
19.10
|
19.95
|
16.16
|
400
|
|
|
9/25/2019
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.53
|
16.75
|
460,000
|
|
|
9/24/2019
|
-1.40 / -6.54%
|
19.90
|
21.40
|
19.90
|
20.00
|
20.76
|
15.96
|
4,700
|
|
|
9/23/2019
|
+0.80 / +3.88%
|
20.10
|
21.40
|
20.10
|
21.40
|
20.20
|
17.07
|
1,300
|
|
|
9/20/2019
|
-1.10 / -5.07%
|
21.60
|
21.60
|
20.60
|
20.60
|
20.94
|
16.44
|
3,000
|
|
|
9/19/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
17.31
|
0
|
|
|
9/18/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.79
|
17.31
|
1,100
|
|
|
9/17/2019
|
-0.30 / -1.36%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.79
|
17.31
|
5,900
|
|
|
9/16/2019
|
-0.50 / -2.22%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.01
|
17.55
|
5,200
|
|
|
9/13/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
22.50
|
22.26
|
17.95
|
11,100
|
|
|
9/12/2019
|
+0.30 / +1.35%
|
22.20
|
22.50
|
21.80
|
22.50
|
21.84
|
17.95
|
4,400
|
|
|
9/11/2019
|
+0.80 / +3.74%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.71
|
800
|
|
|
9/10/2019
|
-1.20 / -5.31%
|
21.40
|
21.80
|
21.40
|
21.40
|
21.53
|
17.07
|
24,700
|
|
|
9/9/2019
|
+0.20 / +0.89%
|
22.90
|
22.90
|
21.70
|
22.60
|
22.67
|
18.03
|
18,400
|
|
|
9/6/2019
|
+1.10 / +5.16%
|
21.30
|
22.40
|
21.30
|
22.40
|
22.05
|
17.87
|
15,500
|
|
|
9/5/2019
|
+0.90 / +4.41%
|
21.00
|
21.80
|
21.00
|
21.30
|
21.43
|
16.99
|
19,800
|
|
|
9/4/2019
|
-0.90 / -4.23%
|
21.20
|
21.20
|
20.00
|
20.40
|
20.59
|
16.28
|
6,700
|
|
|
9/3/2019
|
+0.20 / +0.95%
|
21.10
|
21.50
|
20.00
|
21.30
|
20.68
|
16.99
|
19,900
|
|
|
8/30/2019
|
-1.90 / -8.26%
|
22.80
|
23.00
|
20.80
|
21.10
|
21.46
|
16.83
|
19,300
|
|
|
8/29/2019
|
-1.00 / -4.17%
|
22.10
|
23.00
|
22.00
|
23.00
|
22.62
|
18.35
|
13,800
|
|
|
8/28/2019
|
+1.30 / +5.73%
|
23.00
|
24.50
|
23.00
|
24.00
|
23.81
|
19.15
|
27,000
|
|
|
8/27/2019
|
+2.00 / +9.66%
|
20.70
|
22.70
|
20.70
|
22.70
|
22.26
|
18.11
|
52,900
|
|
|