|
Closing price on 1/13/2017
|
|
| Open |
10.40 |
| High |
10.41 |
| Low |
10.40 |
| Volume |
600 |
| Split-adjusted Price |
10.41 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2017
|
-0.02 / -0.19%
|
10.40
|
10.41
|
10.40
|
10.41
|
10.41
|
10.41
|
600
|
|
|
1/12/2017
|
0.00 / 0.00%
|
10.43
|
10.43
|
10.43
|
10.43
|
10.43
|
10.43
|
550
|
|
|
1/11/2017
|
+0.06 / +0.58%
|
10.43
|
10.43
|
10.43
|
10.43
|
10.43
|
10.43
|
25,300
|
|
|
1/10/2017
|
0.00 / 0.00%
|
10.37
|
10.37
|
10.37
|
10.37
|
10.37
|
10.37
|
0
|
|
|
1/9/2017
|
+0.02 / +0.19%
|
10.33
|
10.38
|
10.32
|
10.37
|
10.37
|
10.37
|
552,450
|
|
|
1/6/2017
|
+0.06 / +0.58%
|
10.30
|
10.38
|
10.30
|
10.35
|
10.33
|
10.35
|
1,007,580
|
|
|
1/5/2017
|
+0.04 / +0.39%
|
10.29
|
10.29
|
10.29
|
10.29
|
10.29
|
10.29
|
5,470
|
|
|
1/4/2017
|
+0.06 / +0.59%
|
10.27
|
10.29
|
10.25
|
10.25
|
10.27
|
10.25
|
12,200
|
|
|
1/3/2017
|
+0.02 / +0.20%
|
10.19
|
10.19
|
10.19
|
10.19
|
10.19
|
10.19
|
500
|
|
|
12/30/2016
|
+0.05 / +0.49%
|
10.17
|
10.17
|
10.17
|
10.17
|
10.17
|
10.17
|
3,600
|
|
|
12/29/2016
|
+0.04 / +0.40%
|
10.12
|
10.12
|
10.12
|
10.12
|
10.12
|
10.12
|
10
|
|
|
12/28/2016
|
-0.01 / -0.10%
|
10.08
|
10.08
|
10.08
|
10.08
|
10.08
|
10.08
|
100
|
|
|
12/27/2016
|
+0.03 / +0.30%
|
10.07
|
10.10
|
10.07
|
10.09
|
10.09
|
10.09
|
153,950
|
|
|
12/26/2016
|
+0.06 / +0.60%
|
10.06
|
10.06
|
10.06
|
10.06
|
10.06
|
10.06
|
29,910
|
|
|
12/23/2016
|
-0.04 / -0.40%
|
9.97
|
10.00
|
9.97
|
10.00
|
9.97
|
10.00
|
1,001,100
|
|
|
12/22/2016
|
-0.01 / -0.10%
|
10.04
|
10.04
|
10.04
|
10.04
|
10.04
|
10.04
|
49,500
|
|
|
12/21/2016
|
0.00 / 0.00%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.03
|
10.05
|
10,010
|
|
|
12/20/2016
|
-0.06 / -0.59%
|
10.06
|
10.06
|
10.05
|
10.05
|
10.06
|
10.05
|
8,000
|
|
|
12/19/2016
|
+0.21 / +2.12%
|
10.06
|
10.11
|
10.06
|
10.11
|
10.09
|
10.11
|
8,100
|
|
|
12/16/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
12/15/2016
|
+0.05 / +0.51%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
|
12/14/2016
|
-0.05 / -0.51%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
8,100
|
|
|
12/13/2016
|
-0.08 / -0.80%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
580
|
|
|
12/12/2016
|
-0.07 / -0.70%
|
9.98
|
9.98
|
9.98
|
9.98
|
9.98
|
9.98
|
200
|
|
|
12/9/2016
|
+0.04 / +0.40%
|
10.02
|
10.05
|
10.02
|
10.05
|
10.04
|
10.05
|
1,000,490
|
|
|
12/8/2016
|
+0.04 / +0.40%
|
10.03
|
10.03
|
10.01
|
10.01
|
10.02
|
10.01
|
1,050
|
|
|
12/7/2016
|
-0.02 / -0.20%
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
1,508,700
|
|
|
12/6/2016
|
-0.16 / -1.58%
|
10.10
|
10.10
|
9.99
|
9.99
|
10.05
|
9.99
|
890
|
|
|
12/5/2016
|
-0.04 / -0.39%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
100
|
|
|
12/2/2016
|
-0.07 / -0.68%
|
10.21
|
10.21
|
10.19
|
10.19
|
10.20
|
10.19
|
1,550
|
|
|