|
|
Closing price on 8/16/2019
|
|
| Open |
20.00 |
| High |
21.50 |
| Low |
19.80 |
| Volume |
13,700 |
| Split-adjusted Price |
17.15 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
+1.50 / +7.50%
|
20.00
|
21.50
|
19.80
|
21.50
|
20.53
|
17.15
|
13,700
|
|
|
8/15/2019
|
-1.20 / -5.66%
|
20.00
|
21.00
|
19.10
|
20.00
|
19.82
|
15.96
|
19,100
|
|
|
8/14/2019
|
-0.20 / -0.93%
|
21.00
|
21.40
|
20.60
|
21.20
|
21.13
|
16.91
|
12,600
|
|
|
8/13/2019
|
-1.00 / -4.46%
|
21.60
|
21.80
|
20.60
|
21.40
|
21.44
|
17.07
|
14,300
|
|
|
8/12/2019
|
+0.10 / +0.45%
|
22.00
|
22.40
|
21.00
|
22.40
|
21.96
|
17.87
|
25,600
|
|
|
8/9/2019
|
+0.40 / +1.83%
|
20.50
|
22.70
|
20.50
|
22.30
|
21.63
|
17.79
|
13,300
|
|
|
8/8/2019
|
-0.80 / -3.52%
|
23.00
|
23.00
|
21.10
|
21.90
|
22.42
|
17.47
|
22,400
|
|
|
8/7/2019
|
+2.00 / +9.66%
|
20.60
|
22.70
|
20.00
|
22.70
|
21.83
|
18.11
|
73,900
|
|
|
8/6/2019
|
0.00 / 0.00%
|
20.80
|
20.90
|
18.80
|
20.70
|
20.49
|
16.52
|
32,200
|
|
|
8/5/2019
|
+0.90 / +4.55%
|
19.80
|
20.90
|
19.00
|
20.70
|
20.12
|
16.52
|
50,100
|
|
|
8/2/2019
|
+1.10 / +5.88%
|
19.70
|
19.80
|
18.80
|
19.80
|
19.45
|
15.80
|
18,100
|
|
|
8/1/2019
|
+1.70 / +10.00%
|
17.00
|
18.70
|
17.00
|
18.70
|
18.02
|
14.92
|
36,700
|
|
|
7/31/2019
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.10
|
13.56
|
6,100
|
|
|
7/30/2019
|
-0.70 / -3.91%
|
17.00
|
17.60
|
17.00
|
17.20
|
17.21
|
13.72
|
3,400
|
|
|
7/29/2019
|
+0.30 / +1.70%
|
17.10
|
18.20
|
17.10
|
17.90
|
17.39
|
14.28
|
13,000
|
|
|
7/26/2019
|
-0.90 / -4.86%
|
18.50
|
18.50
|
17.50
|
17.60
|
17.93
|
14.04
|
6,900
|
|
|
7/25/2019
|
-0.40 / -2.12%
|
18.00
|
18.50
|
17.50
|
18.50
|
18.06
|
14.76
|
6,500
|
|
|
7/24/2019
|
+0.70 / +3.85%
|
17.60
|
18.90
|
17.40
|
18.90
|
18.24
|
15.08
|
8,300
|
|
|
7/23/2019
|
-2.00 / -9.90%
|
20.10
|
21.30
|
18.20
|
18.20
|
18.77
|
14.52
|
52,300
|
|
|
7/22/2019
|
+1.20 / +6.32%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.12
|
200
|
|
|
7/19/2019
|
+0.40 / +2.15%
|
18.40
|
19.40
|
18.40
|
19.00
|
18.93
|
15.16
|
20,800
|
|
|
7/18/2019
|
+0.10 / +0.54%
|
18.60
|
18.60
|
17.10
|
18.60
|
17.43
|
14.84
|
30,300
|
|
|
7/17/2019
|
+0.90 / +5.11%
|
19.00
|
19.00
|
17.80
|
18.50
|
18.44
|
14.76
|
22,500
|
|
|
7/16/2019
|
+1.60 / +10.00%
|
17.60
|
17.60
|
16.50
|
17.60
|
17.46
|
14.04
|
81,200
|
|
|
7/15/2019
|
+1.40 / +9.59%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.96
|
12.77
|
22,800
|
|
|
7/12/2019
|
+1.10 / +8.15%
|
14.60
|
14.80
|
13.60
|
14.60
|
14.61
|
11.65
|
10,000
|
|
|
7/11/2019
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.77
|
6,000
|
|
|
7/10/2019
|
+1.20 / +9.38%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.31
|
11.17
|
10,700
|
|
|
7/9/2019
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.21
|
5,000
|
|
|
7/8/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.89
|
300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|