Closing price on 7/20/2018
|
|
Open |
20.00 |
High |
20.10 |
Low |
20.00 |
Volume |
7,022,800 |
Split-adjusted Price |
13.52 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2018
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.01
|
13.52
|
7,022,800
|
|
7/19/2018
|
-1.00 / -4.76%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.02
|
13.52
|
65,300
|
|
7/18/2018
|
+1.00 / +5.00%
|
19.50
|
21.00
|
19.50
|
21.00
|
20.55
|
14.20
|
35,500
|
|
7/17/2018
|
-0.70 / -3.38%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.99
|
13.52
|
5,700
|
|
7/16/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
14.00
|
0
|
|
7/13/2018
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
14.00
|
100
|
|
7/12/2018
|
-0.20 / -0.95%
|
18.60
|
20.80
|
18.60
|
20.80
|
20.45
|
14.07
|
4,300
|
|
7/11/2018
|
-0.30 / -1.41%
|
18.70
|
21.00
|
18.70
|
21.00
|
19.50
|
14.20
|
13,200
|
|
7/10/2018
|
-0.30 / -1.39%
|
21.40
|
21.40
|
20.40
|
21.30
|
20.75
|
14.40
|
6,900
|
|
7/9/2018
|
+0.70 / +3.35%
|
20.60
|
21.60
|
20.40
|
21.60
|
21.09
|
14.61
|
3,500
|
|
7/6/2018
|
-0.20 / -0.90%
|
20.20
|
22.00
|
20.20
|
21.90
|
20.94
|
14.81
|
7,000
|
|
7/5/2018
|
-0.40 / -1.78%
|
20.50
|
22.10
|
20.30
|
22.10
|
20.91
|
14.94
|
14,900
|
|
7/4/2018
|
-0.30 / -1.32%
|
20.50
|
22.50
|
20.20
|
22.50
|
21.58
|
15.22
|
8,600
|
|
7/3/2018
|
-0.70 / -2.98%
|
22.90
|
23.00
|
20.50
|
22.80
|
21.40
|
15.42
|
11,500
|
|
7/2/2018
|
+0.90 / +3.98%
|
21.40
|
23.50
|
20.50
|
23.50
|
21.41
|
15.89
|
21,600
|
|
6/29/2018
|
+2.30 / +10.60%
|
20.40
|
24.00
|
20.40
|
24.00
|
22.60
|
16.23
|
62,400
|
|
6/28/2018
|
-0.40 / -1.81%
|
21.80
|
22.00
|
20.90
|
21.70
|
21.03
|
14.67
|
33,300
|
|
6/27/2018
|
-0.30 / -1.34%
|
22.30
|
22.30
|
20.10
|
22.10
|
20.94
|
14.94
|
14,900
|
|
6/26/2018
|
+1.40 / +6.67%
|
20.10
|
22.40
|
20.10
|
22.40
|
20.46
|
15.15
|
24,500
|
|
6/25/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.20
|
0
|
|
6/22/2018
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.20
|
500
|
|
6/21/2018
|
-0.90 / -4.15%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.73
|
14.07
|
1,500
|
|
6/20/2018
|
-0.30 / -1.36%
|
20.00
|
22.00
|
19.90
|
21.70
|
20.47
|
14.67
|
3,660,562
|
|
6/19/2018
|
-0.40 / -1.79%
|
20.30
|
22.00
|
19.50
|
22.00
|
20.20
|
14.88
|
46,100
|
|
6/18/2018
|
+1.50 / +7.18%
|
20.80
|
22.40
|
20.00
|
22.40
|
20.19
|
15.15
|
205,500
|
|
6/15/2018
|
-1.40 / -6.14%
|
20.90
|
21.40
|
20.80
|
21.40
|
20.89
|
14.47
|
9,100
|
|
6/14/2018
|
+1.60 / +7.55%
|
21.60
|
22.80
|
20.80
|
22.80
|
21.40
|
15.42
|
115,600
|
|
6/13/2018
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
14.34
|
500
|
|
6/12/2018
|
-0.20 / -0.94%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.90
|
14.20
|
18,300
|
|
6/11/2018
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.80
|
21.20
|
20.85
|
14.34
|
10,000
|
|
|