|
Closing price on 12/4/2019
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
31,000 |
| Split-adjusted Price |
5.27 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.96
|
5.27
|
31,000
|
|
|
12/3/2019
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.16
|
5.22
|
63,800
|
|
|
12/2/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.23
|
5.32
|
136,700
|
|
|
11/29/2019
|
+0.10 / +0.89%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.07
|
5.37
|
26,800
|
|
|
11/28/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.15
|
5.32
|
94,100
|
|
|
11/27/2019
|
+0.10 / +0.90%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.28
|
5.32
|
55,400
|
|
|
11/26/2019
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.27
|
5.27
|
53,900
|
|
|
11/25/2019
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.12
|
5.37
|
44,400
|
|
|
11/22/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.90
|
11.10
|
11.19
|
5.27
|
90,200
|
|
|
11/21/2019
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
5.27
|
93,000
|
|
|
11/20/2019
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.18
|
5.32
|
61,100
|
|
|
11/19/2019
|
-0.10 / -0.89%
|
11.20
|
11.60
|
11.10
|
11.10
|
11.29
|
5.27
|
115,300
|
|
|
11/18/2019
|
+0.30 / +2.75%
|
10.90
|
11.60
|
10.90
|
11.20
|
11.20
|
5.32
|
49,800
|
|
|
11/15/2019
|
-0.20 / -1.80%
|
11.10
|
11.70
|
10.20
|
10.90
|
11.23
|
5.18
|
143,200
|
|
|
11/14/2019
|
-1.00 / -8.26%
|
12.10
|
12.20
|
11.00
|
11.10
|
11.62
|
5.27
|
214,600
|
|
|
11/13/2019
|
-0.30 / -2.42%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.15
|
5.75
|
93,600
|
|
|
11/12/2019
|
-0.10 / -0.80%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.38
|
5.89
|
52,300
|
|
|
11/11/2019
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.44
|
5.94
|
62,700
|
|
|
11/8/2019
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.63
|
5.94
|
57,700
|
|
|
11/7/2019
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.59
|
6.08
|
75,200
|
|
|
11/6/2019
|
+0.20 / +1.67%
|
12.00
|
12.70
|
11.90
|
12.20
|
12.29
|
5.79
|
91,900
|
|
|
11/5/2019
|
-0.80 / -6.25%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.28
|
5.70
|
167,200
|
|
|
11/4/2019
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.73
|
6.08
|
49,100
|
|
|
11/1/2019
|
-0.80 / -5.88%
|
13.60
|
13.60
|
12.30
|
12.80
|
12.74
|
6.08
|
254,800
|
|
|
10/31/2019
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.51
|
6.46
|
69,700
|
|
|
10/30/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.70
|
6.60
|
51,100
|
|
|
10/29/2019
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.86
|
6.60
|
40,000
|
|
|
10/28/2019
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.78
|
6.65
|
48,500
|
|
|
10/25/2019
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.80
|
6.60
|
43,600
|
|
|
10/24/2019
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.70
|
13.90
|
13.93
|
6.60
|
31,100
|
|
|