|
Closing price on 11/30/2017
|
|
| Open |
13.20 |
| High |
14.50 |
| Low |
13.20 |
| Volume |
2,100 |
| Split-adjusted Price |
10.72 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
-0.60 / -3.97%
|
13.20
|
14.50
|
13.20
|
14.50
|
14.38
|
10.72
|
2,100
|
|
|
11/29/2017
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.79
|
100
|
|
|
11/28/2017
|
+1.30 / +9.92%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.29
|
10,200
|
|
|
11/27/2017
|
-0.70 / -5.07%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.36
|
100
|
|
|
11/24/2017
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.86
|
100
|
|
|
11/23/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.93
|
0
|
|
|
11/22/2017
|
-0.50 / -3.47%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.93
|
100
|
|
|
11/21/2017
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.39
|
10.29
|
7,100
|
|
|
11/20/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.86
|
48,672
|
|
|
11/17/2017
|
+0.40 / +2.99%
|
13.30
|
14.40
|
13.30
|
13.80
|
14.26
|
9.86
|
3,624
|
|
|
11/16/2017
|
-0.50 / -3.60%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.58
|
100
|
|
|
11/15/2017
|
0.00 / 0.00%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.85
|
9.93
|
1,200
|
|
|
11/14/2017
|
0.00 / 0.00%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.77
|
9.93
|
600
|
|
|
11/13/2017
|
+0.60 / +4.51%
|
12.00
|
13.90
|
12.00
|
13.90
|
13.78
|
9.93
|
1,600
|
|
|
11/10/2017
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.51
|
0
|
|
|
11/9/2017
|
+0.20 / +1.53%
|
13.80
|
14.00
|
13.10
|
13.30
|
13.87
|
9.51
|
5,600
|
|
|
11/8/2017
|
-0.10 / -0.76%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.43
|
9.36
|
600
|
|
|
11/7/2017
|
+0.40 / +3.13%
|
13.00
|
13.80
|
13.00
|
13.20
|
13.71
|
9.43
|
1,500
|
|
|
11/6/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.15
|
0
|
|
|
11/3/2017
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.15
|
200
|
|
|
11/2/2017
|
-0.30 / -2.24%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.36
|
100
|
|
|
11/1/2017
|
+0.80 / +6.35%
|
12.80
|
13.80
|
12.80
|
13.40
|
13.69
|
9.58
|
9,300
|
|
|
10/31/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.01
|
300
|
|
|
10/30/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.01
|
0
|
|
|
10/27/2017
|
0.00 / 0.00%
|
12.60
|
13.70
|
12.60
|
12.60
|
13.43
|
9.01
|
5,224
|
|
|
10/26/2017
|
-0.40 / -3.08%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.01
|
1,700
|
|
|
10/25/2017
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.29
|
100
|
|
|
10/24/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.01
|
100
|
|
|
10/23/2017
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.98
|
9.01
|
2,100
|
|
|
10/20/2017
|
-0.50 / -3.70%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.98
|
9.29
|
7,400
|
|
|