|
Closing price on 6/23/2017
|
|
| Open |
15.90 |
| High |
17.30 |
| Low |
15.90 |
| Volume |
333,300 |
| Split-adjusted Price |
17.00 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
+1.10 / +6.92%
|
15.90
|
17.30
|
15.90
|
17.00
|
16.72
|
17.00
|
333,300
|
|
|
6/22/2017
|
-1.20 / -7.02%
|
16.70
|
16.70
|
15.40
|
15.90
|
16.25
|
15.90
|
271,790
|
|
|
6/21/2017
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.60
|
17.10
|
16.96
|
17.10
|
262,375
|
|
|
6/20/2017
|
-0.30 / -1.70%
|
17.70
|
17.90
|
17.30
|
17.30
|
17.54
|
17.30
|
200,000
|
|
|
6/19/2017
|
+0.60 / +3.53%
|
17.50
|
18.00
|
17.00
|
17.60
|
17.27
|
17.60
|
253,700
|
|
|
6/16/2017
|
+0.60 / +3.66%
|
16.40
|
18.00
|
16.40
|
17.00
|
17.51
|
17.00
|
240,200
|
|
|
6/15/2017
|
-0.20 / -1.20%
|
16.00
|
17.00
|
15.50
|
16.40
|
16.17
|
16.40
|
262,810
|
|
|
6/14/2017
|
+0.10 / +0.61%
|
16.00
|
18.10
|
15.20
|
16.60
|
17.14
|
16.60
|
440,360
|
|
|
6/13/2017
|
-1.80 / -9.84%
|
20.10
|
20.10
|
16.50
|
16.50
|
17.79
|
16.50
|
379,000
|
|
|
6/12/2017
|
+1.60 / +9.58%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.21
|
18.30
|
195,700
|
|
|
6/9/2017
|
+1.50 / +9.87%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
16.70
|
104,100
|
|
|
6/8/2017
|
+1.30 / +9.35%
|
13.90
|
15.20
|
13.90
|
15.20
|
15.15
|
15.20
|
226,600
|
|
|
6/7/2017
|
+1.20 / +9.45%
|
12.70
|
13.90
|
12.50
|
13.90
|
13.46
|
13.90
|
353,700
|
|
|
6/6/2017
|
+1.10 / +9.48%
|
11.60
|
12.70
|
10.70
|
12.70
|
12.41
|
12.70
|
450,900
|
|
|
6/5/2017
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.59
|
11.60
|
264,500
|
|
|
6/2/2017
|
+0.90 / +9.28%
|
9.60
|
10.60
|
9.60
|
10.60
|
10.24
|
10.60
|
151,800
|
|
|
6/1/2017
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.60
|
9.70
|
9.85
|
9.70
|
150,400
|
|
|
5/31/2017
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.52
|
10.30
|
147,300
|
|
|
5/30/2017
|
+0.80 / +8.25%
|
10.60
|
10.60
|
9.00
|
10.50
|
10.18
|
10.50
|
294,310
|
|
|
5/29/2017
|
+0.80 / +8.99%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.68
|
9.70
|
171,700
|
|
|
5/26/2017
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.59
|
8.90
|
190,800
|
|
|
5/25/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.94
|
8.10
|
249,200
|
|
|
5/24/2017
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.30
|
8.00
|
7.72
|
8.00
|
313,300
|
|
|
5/23/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
7.30
|
8.10
|
8.50
|
8.10
|
690,600
|
|
|
5/22/2017
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
148,500
|
|
|
5/19/2017
|
+0.60 / +8.82%
|
7.00
|
7.40
|
6.80
|
7.40
|
7.37
|
7.40
|
287,100
|
|
|
5/18/2017
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.58
|
6.80
|
471,900
|
|
|
5/17/2017
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.19
|
6.20
|
487,300
|
|
|
5/16/2017
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
14,300
|
|
|
5/15/2017
|
+0.40 / +8.33%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.14
|
5.20
|
55,700
|
|
|