|
Closing price on 7/5/2018
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
6.70 |
| Volume |
236,200 |
| Split-adjusted Price |
4.23 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.10 / -1.35%
|
7.30
|
7.50
|
6.70
|
7.30
|
7.12
|
4.23
|
236,200
|
|
|
7/4/2018
|
-0.20 / -2.63%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.33
|
4.28
|
28,500
|
|
|
7/3/2018
|
+0.40 / +5.56%
|
7.30
|
7.60
|
6.50
|
7.60
|
7.01
|
4.40
|
134,500
|
|
|
7/2/2018
|
-0.70 / -8.86%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.29
|
4.17
|
177,200
|
|
|
6/29/2018
|
-0.80 / -9.20%
|
8.50
|
9.00
|
7.90
|
7.90
|
8.47
|
4.57
|
651,600
|
|
|
6/28/2018
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.00
|
8.70
|
8.45
|
5.04
|
372,800
|
|
|
6/27/2018
|
+0.80 / +10.00%
|
8.30
|
8.80
|
7.20
|
8.80
|
8.35
|
5.09
|
691,200
|
|
|
6/26/2018
|
-0.80 / -9.09%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.13
|
4.63
|
1,150,200
|
|
|
6/25/2018
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.10
|
8.80
|
8.29
|
5.09
|
412,900
|
|
|
6/22/2018
|
-0.60 / -6.32%
|
9.60
|
9.60
|
8.60
|
8.90
|
8.63
|
5.15
|
814,400
|
|
|
6/21/2018
|
+0.30 / +3.26%
|
9.30
|
10.00
|
8.30
|
9.50
|
8.89
|
5.50
|
468,100
|
|
|
6/20/2018
|
-0.10 / -1.08%
|
9.40
|
9.50
|
8.40
|
9.20
|
8.86
|
5.33
|
413,600
|
|
|
6/19/2018
|
-0.50 / -5.10%
|
9.90
|
10.00
|
8.90
|
9.30
|
9.03
|
5.38
|
326,500
|
|
|
6/18/2018
|
+0.80 / +8.89%
|
9.10
|
9.90
|
8.70
|
9.80
|
9.52
|
5.67
|
769,200
|
|
|
6/15/2018
|
-1.00 / -10.00%
|
10.10
|
10.10
|
9.00
|
9.00
|
9.15
|
5.21
|
97,700
|
|
|
6/14/2018
|
-0.60 / -5.66%
|
10.10
|
10.70
|
9.60
|
10.00
|
9.86
|
5.79
|
489,300
|
|
|
6/13/2018
|
-0.10 / -0.93%
|
10.70
|
10.80
|
9.70
|
10.60
|
9.92
|
6.14
|
761,500
|
|
|
6/12/2018
|
+0.20 / +1.90%
|
10.60
|
11.10
|
10.50
|
10.70
|
10.78
|
6.19
|
684,000
|
|
|
6/11/2018
|
+0.90 / +9.38%
|
9.00
|
10.50
|
8.70
|
10.50
|
10.08
|
6.08
|
607,000
|
|
|
6/8/2018
|
-1.00 / -9.43%
|
9.60
|
10.40
|
9.60
|
9.60
|
9.73
|
5.56
|
533,500
|
|
|
6/7/2018
|
-1.10 / -9.40%
|
10.60
|
11.80
|
10.60
|
10.60
|
10.66
|
6.14
|
728,200
|
|
|
6/6/2018
|
-1.30 / -10.00%
|
13.00
|
13.10
|
11.70
|
11.70
|
11.76
|
6.77
|
758,300
|
|
|
6/5/2018
|
+0.70 / +5.69%
|
12.20
|
13.00
|
11.10
|
13.00
|
11.19
|
7.52
|
1,047,400
|
|
|
6/4/2018
|
-1.30 / -9.56%
|
13.60
|
13.60
|
12.30
|
12.30
|
12.34
|
7.12
|
489,100
|
|
|
6/1/2018
|
-1.50 / -9.93%
|
15.10
|
16.60
|
13.60
|
13.60
|
14.26
|
7.87
|
814,500
|
|
|
5/31/2018
|
+1.20 / +8.63%
|
13.60
|
15.20
|
12.60
|
15.10
|
13.43
|
8.74
|
772,700
|
|
|
5/30/2018
|
-0.60 / -4.14%
|
14.40
|
14.80
|
13.10
|
13.90
|
13.61
|
8.05
|
726,700
|
|
|
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
|
|
|