|
Closing price on 5/29/2018
|
|
| Open |
13.60 |
| High |
14.50 |
| Low |
13.00 |
| Volume |
465,500 |
| Split-adjusted Price |
8.39 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+1.00 / +7.41%
|
13.60
|
14.50
|
13.00
|
14.50
|
13.81
|
8.39
|
465,500
|
|
|
5/28/2018
|
-1.40 / -9.40%
|
15.00
|
15.30
|
13.50
|
13.50
|
13.71
|
7.81
|
644,000
|
|
|
5/25/2018
|
-0.20 / -1.32%
|
15.20
|
15.30
|
13.60
|
14.90
|
13.86
|
8.62
|
600,400
|
|
|
5/24/2018
|
-1.60 / -9.58%
|
16.10
|
16.10
|
15.10
|
15.10
|
15.19
|
8.74
|
523,600
|
|
|
5/23/2018
|
-0.50 / -2.91%
|
17.10
|
17.10
|
15.50
|
16.70
|
15.56
|
9.67
|
322,200
|
|
|
5/22/2018
|
-0.30 / -1.71%
|
17.60
|
17.60
|
15.80
|
17.20
|
15.84
|
9.96
|
867,800
|
|
|
5/21/2018
|
+0.70 / +4.17%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.19
|
10.13
|
245,900
|
|
|
5/18/2018
|
+1.30 / +8.39%
|
15.50
|
16.80
|
15.00
|
16.80
|
16.03
|
9.72
|
388,800
|
|
|
5/17/2018
|
-0.90 / -5.49%
|
16.40
|
16.70
|
14.80
|
15.50
|
14.98
|
8.97
|
687,700
|
|
|
5/16/2018
|
-1.80 / -9.89%
|
17.70
|
17.70
|
16.40
|
16.40
|
16.49
|
9.49
|
463,500
|
|
|
5/15/2018
|
-0.90 / -4.71%
|
19.00
|
19.20
|
17.20
|
18.20
|
17.55
|
10.53
|
401,400
|
|
|
5/14/2018
|
+1.70 / +9.77%
|
17.20
|
19.10
|
15.70
|
19.10
|
16.32
|
11.06
|
838,700
|
|
|
5/11/2018
|
-1.90 / -9.84%
|
19.10
|
19.10
|
17.40
|
17.40
|
17.52
|
10.07
|
450,420
|
|
|
5/10/2018
|
-1.40 / -6.76%
|
20.60
|
20.70
|
18.70
|
19.30
|
18.76
|
11.17
|
537,600
|
|
|
5/9/2018
|
-1.10 / -5.05%
|
21.80
|
21.80
|
19.70
|
20.70
|
20.12
|
11.98
|
706,200
|
|
|
5/8/2018
|
-0.20 / -0.91%
|
22.00
|
22.30
|
19.80
|
21.80
|
20.88
|
12.62
|
457,500
|
|
|
5/7/2018
|
+0.40 / +1.85%
|
21.60
|
22.10
|
19.50
|
22.00
|
20.12
|
12.73
|
968,900
|
|
|
5/4/2018
|
-0.90 / -4.00%
|
22.50
|
23.00
|
20.30
|
21.60
|
20.84
|
12.50
|
1,126,700
|
|
|
5/3/2018
|
+0.30 / +1.35%
|
22.20
|
23.00
|
21.50
|
22.50
|
22.41
|
13.02
|
613,600
|
|
|
5/2/2018
|
+0.20 / +0.91%
|
22.00
|
22.70
|
21.50
|
22.20
|
22.00
|
12.85
|
587,800
|
|
|
4/27/2018
|
-0.60 / -2.65%
|
22.70
|
23.10
|
21.50
|
22.00
|
22.22
|
12.73
|
505,000
|
|
|
4/26/2018
|
+0.10 / +0.44%
|
22.50
|
23.50
|
22.00
|
22.60
|
22.74
|
13.08
|
544,100
|
|
|
4/24/2018
|
-1.00 / -4.26%
|
23.50
|
24.00
|
22.00
|
22.50
|
22.92
|
13.02
|
497,300
|
|
|
4/23/2018
|
-1.00 / -4.08%
|
24.50
|
25.00
|
23.00
|
23.50
|
23.93
|
13.60
|
474,700
|
|
|
4/20/2018
|
-0.90 / -3.54%
|
25.40
|
25.70
|
24.50
|
24.50
|
24.94
|
14.18
|
442,100
|
|
|
4/19/2018
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.00
|
25.40
|
25.32
|
14.70
|
393,700
|
|
|
4/18/2018
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.00
|
25.50
|
25.62
|
14.76
|
434,000
|
|
|
4/17/2018
|
+1.40 / +5.81%
|
24.10
|
25.50
|
23.80
|
25.50
|
24.74
|
14.76
|
641,700
|
|
|
4/16/2018
|
+1.10 / +4.78%
|
22.90
|
24.50
|
22.70
|
24.10
|
23.88
|
13.95
|
639,600
|
|
|
4/13/2018
|
-0.10 / -0.43%
|
23.10
|
23.50
|
22.50
|
23.00
|
22.97
|
13.31
|
527,600
|
|
|