|
Closing price on 8/28/2017
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
76,300 |
| Split-adjusted Price |
14.80 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
-0.30 / -1.99%
|
14.90
|
15.20
|
14.80
|
14.80
|
14.91
|
14.80
|
76,300
|
|
|
8/25/2017
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.00
|
15.10
|
14.57
|
15.10
|
134,100
|
|
|
8/24/2017
|
0.00 / 0.00%
|
14.50
|
15.20
|
13.60
|
15.10
|
14.45
|
15.10
|
194,800
|
|
|
8/23/2017
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.10
|
15.10
|
14.83
|
15.10
|
75,100
|
|
|
8/22/2017
|
-0.10 / -0.66%
|
15.10
|
15.40
|
13.60
|
15.00
|
14.40
|
15.00
|
111,000
|
|
|
8/21/2017
|
+0.10 / +0.67%
|
15.00
|
15.90
|
13.50
|
15.10
|
14.45
|
15.10
|
290,810
|
|
|
8/18/2017
|
+1.20 / +8.70%
|
13.50
|
15.00
|
12.50
|
15.00
|
13.71
|
15.00
|
309,100
|
|
|
8/17/2017
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.10
|
13.80
|
13.45
|
13.80
|
34,100
|
|
|
8/16/2017
|
-0.40 / -2.82%
|
14.00
|
14.20
|
13.80
|
13.80
|
14.04
|
13.80
|
50,300
|
|
|
8/15/2017
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.08
|
14.20
|
297,500
|
|
|
8/14/2017
|
+0.10 / +0.71%
|
13.70
|
14.10
|
13.70
|
14.10
|
13.97
|
14.10
|
163,900
|
|
|
8/11/2017
|
+0.50 / +3.70%
|
13.50
|
14.30
|
13.30
|
14.00
|
13.73
|
14.00
|
101,800
|
|
|
8/10/2017
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.00
|
13.50
|
13.30
|
13.50
|
79,135
|
|
|
8/9/2017
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.00
|
13.60
|
13.35
|
13.60
|
191,600
|
|
|
8/8/2017
|
+0.20 / +1.49%
|
13.40
|
13.60
|
12.10
|
13.60
|
12.87
|
13.60
|
229,910
|
|
|
8/7/2017
|
+0.10 / +0.75%
|
13.00
|
13.60
|
12.90
|
13.40
|
13.34
|
13.40
|
94,560
|
|
|
8/4/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
12.70
|
13.30
|
13.29
|
13.30
|
235,410
|
|
|
8/3/2017
|
-0.30 / -2.21%
|
13.10
|
13.80
|
12.90
|
13.30
|
13.22
|
13.30
|
209,610
|
|
|
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
|
|
|