|
Closing price on 1/2/2019
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
100,900 |
| Split-adjusted Price |
5.19 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
5.19
|
100,900
|
|
|
12/28/2018
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.04
|
5.19
|
102,900
|
|
|
12/27/2018
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.99
|
5.23
|
183,900
|
|
|
12/26/2018
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.79
|
5.15
|
148,400
|
|
|
12/25/2018
|
-0.30 / -2.52%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.61
|
5.02
|
130,500
|
|
|
12/24/2018
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.69
|
5.15
|
99,200
|
|
|
12/21/2018
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.54
|
5.02
|
113,100
|
|
|
12/20/2018
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.70
|
5.02
|
109,400
|
|
|
12/19/2018
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
5.06
|
142,200
|
|
|
12/18/2018
|
-0.10 / -0.84%
|
11.90
|
12.10
|
11.50
|
11.80
|
11.86
|
5.10
|
155,400
|
|
|
12/17/2018
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.96
|
5.15
|
125,600
|
|
|
12/14/2018
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.03
|
5.19
|
155,800
|
|
|
12/13/2018
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.09
|
5.23
|
177,200
|
|
|
12/12/2018
|
+0.10 / +0.84%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.04
|
5.19
|
175,600
|
|
|
12/11/2018
|
-0.10 / -0.83%
|
11.90
|
12.20
|
11.90
|
11.90
|
11.98
|
5.15
|
138,400
|
|
|
12/10/2018
|
-0.20 / -1.64%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.01
|
5.19
|
126,600
|
|
|
12/7/2018
|
+0.20 / +1.67%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.02
|
5.28
|
203,500
|
|
|
12/6/2018
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.60
|
12.00
|
11.93
|
5.19
|
224,600
|
|
|
12/5/2018
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.50
|
11.90
|
11.72
|
5.15
|
141,900
|
|
|
12/4/2018
|
-0.80 / -6.25%
|
12.50
|
12.90
|
11.60
|
12.00
|
11.83
|
5.19
|
318,500
|
|
|
12/3/2018
|
-1.20 / -8.57%
|
14.00
|
14.20
|
12.60
|
12.80
|
13.36
|
5.54
|
311,900
|
|
|
11/30/2018
|
-1.00 / -6.67%
|
14.90
|
15.10
|
13.60
|
14.00
|
14.21
|
6.05
|
274,600
|
|
|
11/29/2018
|
+1.00 / +7.14%
|
14.00
|
15.10
|
13.80
|
15.00
|
14.50
|
6.49
|
432,600
|
|
|
11/28/2018
|
-0.40 / -2.78%
|
14.00
|
14.20
|
13.00
|
14.00
|
13.70
|
6.05
|
343,700
|
|
|
11/27/2018
|
-1.50 / -9.43%
|
15.20
|
15.20
|
14.40
|
14.40
|
14.49
|
6.23
|
79,600
|
|
|
11/26/2018
|
-1.70 / -9.66%
|
17.00
|
17.60
|
15.90
|
15.90
|
16.03
|
6.88
|
232,500
|
|
|
11/23/2018
|
-1.30 / -6.88%
|
19.20
|
19.80
|
17.10
|
17.60
|
18.88
|
7.61
|
365,000
|
|
|
11/22/2018
|
+1.70 / +9.88%
|
17.20
|
18.90
|
17.00
|
18.90
|
18.07
|
8.17
|
763,900
|
|
|
11/21/2018
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
7.44
|
129,900
|
|
|
11/20/2018
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.20
|
7.48
|
148,700
|
|
|