|
Closing price on 1/27/2016
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
10,050 |
| Split-adjusted Price |
9.00 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2016
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.92
|
9.00
|
10,050
|
|
|
1/26/2016
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
8.80
|
4,210
|
|
|
1/25/2016
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.88
|
8.90
|
20,380
|
|
|
1/22/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
10,460
|
|
|
1/21/2016
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
10,000
|
|
|
1/20/2016
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
790
|
|
|
1/19/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
8.70
|
2,770
|
|
|
1/18/2016
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
87,590
|
|
|
1/15/2016
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
12,100
|
|
|
1/14/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.05
|
9.10
|
31,320
|
|
|
1/13/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
10,620
|
|
|
1/12/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6,260
|
|
|
1/11/2016
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
9.20
|
179,000
|
|
|
1/8/2016
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
9.10
|
5,080
|
|
|
1/7/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5,000
|
|
|
1/6/2016
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8,400
|
|
|
1/5/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8,660
|
|
|
1/4/2016
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
8,010
|
|
|
12/31/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.76
|
9.60
|
20,410
|
|
|
12/30/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.53
|
9.60
|
140
|
|
|
12/29/2015
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
9.50
|
202,030
|
|
|
12/28/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
30,770
|
|
|
12/25/2015
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
10,000
|
|
|
12/24/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.23
|
9.20
|
11,700
|
|
|
12/23/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.22
|
9.20
|
809,120
|
|
|
12/22/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
9.30
|
10,760
|
|
|
12/21/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
677,490
|
|
|
12/18/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
10,100
|
|
|
12/17/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.30
|
9.40
|
501,930
|
|
|
12/16/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
9.40
|
200,420
|
|
|