|
Closing price on 9/11/2017
|
|
| Open |
12.60 |
| High |
13.70 |
| Low |
12.60 |
| Volume |
261,900 |
| Split-adjusted Price |
13.30 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2017
|
-0.50 / -3.62%
|
12.60
|
13.70
|
12.60
|
13.30
|
12.80
|
13.30
|
261,900
|
|
|
9/8/2017
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.40
|
13.80
|
13.69
|
13.80
|
175,400
|
|
|
9/7/2017
|
+1.20 / +9.68%
|
12.00
|
13.60
|
11.20
|
13.60
|
12.09
|
13.60
|
339,300
|
|
|
9/6/2017
|
-1.30 / -9.49%
|
12.70
|
13.40
|
12.40
|
12.40
|
12.46
|
12.40
|
229,300
|
|
|
9/5/2017
|
-0.20 / -1.44%
|
12.70
|
14.40
|
12.70
|
13.70
|
13.18
|
13.70
|
23,600
|
|
|
9/1/2017
|
+0.20 / +1.46%
|
14.00
|
14.30
|
13.40
|
13.90
|
13.79
|
13.90
|
75,300
|
|
|
8/31/2017
|
-1.00 / -6.80%
|
14.00
|
14.50
|
13.70
|
13.70
|
13.89
|
13.70
|
56,100
|
|
|
8/30/2017
|
0.00 / 0.00%
|
14.00
|
14.90
|
14.00
|
14.70
|
14.37
|
14.70
|
96,800
|
|
|
8/29/2017
|
-0.10 / -0.68%
|
14.80
|
14.80
|
13.70
|
14.70
|
14.42
|
14.70
|
100,600
|
|
|
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
|
|
|