|
Closing price on 4/18/2019
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
35,200 |
| Split-adjusted Price |
4.19 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
-0.10 / -1.02%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.45
|
4.19
|
35,200
|
|
|
4/17/2019
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.20
|
9.80
|
9.67
|
4.24
|
57,900
|
|
|
4/16/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.28
|
36,300
|
|
|
4/12/2019
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.04
|
4.28
|
34,100
|
|
|
4/11/2019
|
+0.30 / +3.03%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
4.41
|
33,200
|
|
|
4/10/2019
|
-0.30 / -2.94%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.03
|
4.28
|
30,300
|
|
|
4/9/2019
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.05
|
4.41
|
36,100
|
|
|
4/8/2019
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.03
|
4.45
|
41,200
|
|
|
4/5/2019
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.28
|
4.41
|
50,800
|
|
|
4/4/2019
|
-0.30 / -2.83%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.31
|
4.45
|
180,500
|
|
|
4/3/2019
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.35
|
4.58
|
38,800
|
|
|
4/2/2019
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.42
|
4.45
|
48,600
|
|
|
4/1/2019
|
+0.90 / +9.09%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.52
|
4.67
|
249,600
|
|
|
3/29/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.99
|
4.28
|
21,700
|
|
|
3/28/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
4.32
|
25,100
|
|
|
3/27/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.07
|
4.32
|
6,900
|
|
|
3/26/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.07
|
4.32
|
59,100
|
|
|
3/25/2019
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.19
|
4.32
|
50,400
|
|
|
3/22/2019
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.02
|
4.41
|
39,700
|
|
|
3/21/2019
|
-0.10 / -1.00%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.04
|
4.28
|
46,400
|
|
|
3/20/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.90
|
4.32
|
72,900
|
|
|
3/19/2019
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.80
|
10.00
|
10.11
|
4.32
|
73,400
|
|
|
3/18/2019
|
-1.10 / -9.91%
|
11.00
|
11.20
|
10.00
|
10.00
|
10.22
|
4.32
|
242,100
|
|
|
3/15/2019
|
+0.70 / +6.73%
|
10.40
|
11.20
|
9.90
|
11.10
|
10.75
|
4.80
|
541,100
|
|
|
3/14/2019
|
-0.60 / -5.45%
|
10.40
|
11.00
|
9.90
|
10.40
|
10.07
|
4.50
|
325,000
|
|
|
3/13/2019
|
-1.20 / -9.84%
|
11.80
|
12.30
|
11.00
|
11.00
|
11.20
|
4.76
|
525,500
|
|
|
3/12/2019
|
-1.30 / -9.63%
|
12.80
|
13.20
|
12.20
|
12.20
|
12.23
|
5.28
|
356,600
|
|
|
3/11/2019
|
-1.00 / -6.90%
|
13.50
|
14.20
|
13.10
|
13.50
|
13.24
|
5.84
|
181,400
|
|
|
3/8/2019
|
-1.00 / -6.45%
|
15.30
|
15.50
|
14.00
|
14.50
|
14.41
|
6.27
|
239,600
|
|
|
3/7/2019
|
-0.20 / -1.27%
|
15.20
|
16.00
|
14.20
|
15.50
|
14.96
|
6.70
|
735,600
|
|
|