|
Closing price on 8/2/2017
|
|
| Open |
12.90 |
| High |
13.70 |
| Low |
12.90 |
| Volume |
62,800 |
| Split-adjusted Price |
13.60 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
+0.10 / +0.74%
|
12.90
|
13.70
|
12.90
|
13.60
|
13.42
|
13.60
|
62,800
|
|
|
8/1/2017
|
+0.50 / +3.85%
|
12.00
|
13.80
|
11.90
|
13.50
|
13.35
|
13.50
|
35,968
|
|
|
7/31/2017
|
-0.90 / -6.47%
|
13.00
|
13.90
|
12.60
|
13.00
|
13.01
|
13.00
|
290,702
|
|
|
7/28/2017
|
-0.60 / -4.14%
|
15.90
|
15.90
|
13.80
|
13.90
|
14.41
|
13.90
|
48,800
|
|
|
7/27/2017
|
-0.10 / -0.68%
|
14.60
|
15.10
|
14.10
|
14.50
|
14.57
|
14.50
|
49,518
|
|
|
7/26/2017
|
+1.30 / +9.77%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
176,300
|
|
|
7/25/2017
|
+1.20 / +9.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
62,500
|
|
|
7/24/2017
|
+1.10 / +10.00%
|
11.00
|
12.10
|
11.00
|
12.10
|
12.07
|
12.10
|
56,620
|
|
|
7/21/2017
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.20
|
11.00
|
10.63
|
11.00
|
80,435
|
|
|
7/20/2017
|
-0.90 / -7.63%
|
11.00
|
12.20
|
10.70
|
10.90
|
10.80
|
10.90
|
359,900
|
|
|
7/19/2017
|
-1.30 / -9.92%
|
13.00
|
13.50
|
11.80
|
11.80
|
12.44
|
11.80
|
142,100
|
|
|
7/18/2017
|
-0.20 / -1.50%
|
13.10
|
14.00
|
12.00
|
13.10
|
12.64
|
13.10
|
222,070
|
|
|
7/17/2017
|
-1.40 / -9.52%
|
14.70
|
16.00
|
13.30
|
13.30
|
14.11
|
13.30
|
179,300
|
|
|
7/14/2017
|
-0.80 / -5.16%
|
15.50
|
15.90
|
14.70
|
14.70
|
15.21
|
14.70
|
71,910
|
|
|
7/13/2017
|
-1.00 / -6.06%
|
16.50
|
16.50
|
15.40
|
15.50
|
16.14
|
15.50
|
61,610
|
|
|
7/12/2017
|
+0.60 / +3.77%
|
15.50
|
16.50
|
15.00
|
16.50
|
15.73
|
16.50
|
77,900
|
|
|
7/11/2017
|
-1.70 / -9.66%
|
18.30
|
19.10
|
15.90
|
15.90
|
16.78
|
15.90
|
203,130
|
|
|
7/10/2017
|
+1.60 / +10.00%
|
16.00
|
17.60
|
16.00
|
17.60
|
17.57
|
17.60
|
168,560
|
|
|
7/7/2017
|
+1.40 / +9.59%
|
14.00
|
16.00
|
13.20
|
16.00
|
14.03
|
16.00
|
298,100
|
|
|
7/6/2017
|
-1.60 / -9.88%
|
15.50
|
17.50
|
14.60
|
14.60
|
14.95
|
14.60
|
246,920
|
|
|
7/5/2017
|
-1.80 / -10.00%
|
17.50
|
17.80
|
16.20
|
16.20
|
16.55
|
16.20
|
184,860
|
|
|
7/4/2017
|
-0.80 / -4.26%
|
18.90
|
18.90
|
17.00
|
18.00
|
18.06
|
18.00
|
114,200
|
|
|
7/3/2017
|
0.00 / 0.00%
|
18.80
|
20.00
|
18.80
|
18.80
|
19.21
|
18.80
|
76,800
|
|
|
6/30/2017
|
+0.10 / +0.53%
|
18.30
|
18.80
|
18.20
|
18.80
|
18.48
|
18.80
|
142,220
|
|
|
6/29/2017
|
-0.20 / -1.06%
|
18.90
|
19.50
|
18.40
|
18.70
|
18.99
|
18.70
|
120,700
|
|
|
6/28/2017
|
+0.30 / +1.61%
|
16.80
|
18.90
|
16.80
|
18.90
|
18.70
|
18.90
|
139,800
|
|
|
6/27/2017
|
0.00 / 0.00%
|
18.50
|
19.10
|
17.30
|
18.60
|
18.39
|
18.60
|
183,500
|
|
|
6/26/2017
|
+1.60 / +9.41%
|
18.00
|
18.70
|
18.00
|
18.60
|
18.41
|
18.60
|
225,095
|
|
|
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
|
|
|