|
Closing price on 11/20/2017
|
|
| Open |
8.20 |
| High |
9.60 |
| Low |
8.20 |
| Volume |
144,100 |
| Split-adjusted Price |
9.40 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2017
|
+0.40 / +4.44%
|
8.20
|
9.60
|
8.20
|
9.40
|
9.34
|
9.40
|
144,100
|
|
|
11/17/2017
|
-0.90 / -9.09%
|
9.90
|
10.00
|
9.00
|
9.00
|
9.31
|
9.00
|
357,700
|
|
|
11/16/2017
|
+0.60 / +6.45%
|
10.00
|
10.20
|
9.50
|
9.90
|
10.15
|
9.90
|
573,745
|
|
|
11/15/2017
|
+0.80 / +9.41%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.28
|
9.30
|
105,820
|
|
|
11/14/2017
|
+0.70 / +8.97%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.49
|
8.50
|
341,300
|
|
|
11/13/2017
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.20
|
7.80
|
7.73
|
7.80
|
416,400
|
|
|
11/10/2017
|
+0.50 / +7.58%
|
6.60
|
7.20
|
6.60
|
7.10
|
6.98
|
7.10
|
247,960
|
|
|
11/9/2017
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.53
|
6.60
|
25,000
|
|
|
11/8/2017
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
14,400
|
|
|
11/7/2017
|
+0.40 / +6.45%
|
6.30
|
6.80
|
6.20
|
6.60
|
6.50
|
6.60
|
95,860
|
|
|
11/6/2017
|
-0.60 / -8.82%
|
6.80
|
7.00
|
6.20
|
6.20
|
6.45
|
6.20
|
69,300
|
|
|
11/3/2017
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.71
|
6.80
|
40,300
|
|
|
11/2/2017
|
-0.50 / -6.94%
|
7.20
|
7.40
|
6.70
|
6.70
|
6.84
|
6.70
|
39,100
|
|
|
11/1/2017
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.60
|
7.20
|
7.03
|
7.20
|
171,850
|
|
|
10/31/2017
|
-0.20 / -2.78%
|
7.10
|
7.40
|
6.80
|
7.00
|
6.92
|
7.00
|
70,500
|
|
|
10/30/2017
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.20
|
7.25
|
7.20
|
80,100
|
|
|
10/27/2017
|
-0.40 / -5.26%
|
7.60
|
7.70
|
7.10
|
7.20
|
7.25
|
7.20
|
127,300
|
|
|
10/26/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.40
|
7.60
|
7.58
|
7.60
|
171,300
|
|
|
10/25/2017
|
-0.20 / -2.56%
|
7.30
|
7.60
|
7.20
|
7.60
|
7.33
|
7.60
|
90,200
|
|
|
10/24/2017
|
-0.10 / -1.27%
|
7.60
|
8.10
|
7.20
|
7.80
|
7.38
|
7.80
|
217,940
|
|
|
10/23/2017
|
+0.50 / +6.76%
|
6.90
|
8.10
|
6.90
|
7.90
|
7.78
|
7.90
|
441,600
|
|
|
10/20/2017
|
-0.60 / -7.50%
|
7.80
|
8.00
|
7.40
|
7.40
|
7.66
|
7.40
|
84,300
|
|
|
10/19/2017
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.70
|
8.00
|
7.92
|
8.00
|
25,900
|
|
|
10/18/2017
|
+0.10 / +1.23%
|
7.90
|
8.40
|
7.90
|
8.20
|
8.12
|
8.20
|
49,800
|
|
|
10/17/2017
|
+0.40 / +5.19%
|
7.70
|
8.40
|
7.30
|
8.10
|
8.23
|
8.10
|
87,850
|
|
|
10/16/2017
|
-0.80 / -9.41%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.87
|
7.70
|
208,400
|
|
|
10/13/2017
|
-0.30 / -3.41%
|
8.90
|
9.00
|
8.20
|
8.50
|
8.48
|
8.50
|
146,500
|
|
|
10/12/2017
|
+0.70 / +8.64%
|
8.90
|
8.90
|
8.30
|
8.80
|
8.84
|
8.80
|
238,700
|
|
|
10/11/2017
|
+0.70 / +9.46%
|
7.80
|
8.10
|
7.70
|
8.10
|
8.05
|
8.10
|
136,900
|
|
|
10/10/2017
|
+0.60 / +8.82%
|
7.20
|
7.40
|
6.80
|
7.40
|
7.32
|
7.40
|
125,310
|
|
|