|
Closing price on 11/1/2016
|
|
| Open |
10.42 |
| High |
10.42 |
| Low |
10.40 |
| Volume |
50,000 |
| Split-adjusted Price |
10.40 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2016
|
-0.12 / -1.14%
|
10.42
|
10.42
|
10.40
|
10.40
|
10.42
|
10.40
|
50,000
|
|
|
10/31/2016
|
+0.13 / +1.25%
|
10.52
|
10.52
|
10.52
|
10.52
|
10.52
|
10.52
|
24,050
|
|
|
10/28/2016
|
0.00 / 0.00%
|
10.39
|
10.39
|
10.39
|
10.39
|
10.39
|
10.39
|
500,000
|
|
|
10/27/2016
|
0.00 / 0.00%
|
10.39
|
10.39
|
10.39
|
10.39
|
10.39
|
10.39
|
0
|
|
|
10/26/2016
|
-0.06 / -0.57%
|
10.40
|
10.40
|
10.39
|
10.39
|
10.40
|
10.39
|
35,000
|
|
|
10/25/2016
|
-0.19 / -1.79%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.43
|
10.45
|
2,900
|
|
|
10/24/2016
|
0.00 / 0.00%
|
10.64
|
10.64
|
10.64
|
10.64
|
10.64
|
10.64
|
0
|
|
|
10/21/2016
|
+0.04 / +0.38%
|
10.64
|
10.64
|
10.64
|
10.64
|
10.64
|
10.64
|
10
|
|
|
10/20/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
200,910
|
|
|
10/19/2016
|
-0.04 / -0.38%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
232,000
|
|
|
10/18/2016
|
+0.05 / +0.47%
|
10.50
|
10.64
|
10.46
|
10.64
|
10.56
|
10.64
|
272,440
|
|
|
10/17/2016
|
-0.07 / -0.66%
|
10.59
|
10.59
|
10.59
|
10.59
|
10.59
|
10.59
|
10,050
|
|
|
10/14/2016
|
+0.06 / +0.57%
|
10.60
|
10.66
|
10.60
|
10.66
|
10.66
|
10.66
|
1,035,000
|
|
|
10/13/2016
|
+0.04 / +0.38%
|
10.53
|
10.60
|
10.53
|
10.60
|
10.60
|
10.60
|
20,100
|
|
|
10/12/2016
|
0.00 / 0.00%
|
10.56
|
10.56
|
10.56
|
10.56
|
10.56
|
10.56
|
0
|
|
|
10/11/2016
|
-0.04 / -0.38%
|
10.43
|
10.56
|
10.43
|
10.56
|
10.55
|
10.56
|
1,055,060
|
|
|
10/10/2016
|
-0.04 / -0.38%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
50
|
|
|
10/7/2016
|
-0.13 / -1.21%
|
10.72
|
10.72
|
10.64
|
10.64
|
10.70
|
10.64
|
17,470
|
|
|
10/6/2016
|
+0.07 / +0.65%
|
10.80
|
10.80
|
10.77
|
10.77
|
10.79
|
10.77
|
80,420
|
|
|
10/5/2016
|
0.00 / 0.00%
|
10.69
|
10.70
|
10.69
|
10.70
|
10.70
|
10.70
|
370
|
|
|
10/4/2016
|
-0.10 / -0.93%
|
10.72
|
10.74
|
10.70
|
10.70
|
10.73
|
10.70
|
1,247,800
|
|
|
10/3/2016
|
-0.06 / -0.55%
|
10.84
|
10.84
|
10.80
|
10.80
|
10.82
|
10.80
|
800,200
|
|
|
9/30/2016
|
+0.02 / +0.18%
|
10.84
|
10.86
|
10.84
|
10.86
|
10.85
|
10.86
|
700,150
|
|
|
9/29/2016
|
-0.04 / -0.37%
|
10.89
|
10.89
|
10.84
|
10.84
|
10.87
|
10.84
|
3,810
|
|
|
9/28/2016
|
+0.16 / +1.49%
|
10.78
|
10.88
|
10.78
|
10.88
|
10.79
|
10.88
|
35,600
|
|
|
9/27/2016
|
-0.07 / -0.65%
|
10.75
|
10.75
|
10.72
|
10.72
|
10.73
|
10.72
|
400,000
|
|
|
9/26/2016
|
+0.04 / +0.37%
|
10.77
|
10.79
|
10.77
|
10.79
|
10.78
|
10.79
|
3,010
|
|
|
9/23/2016
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
0
|
|
|
9/22/2016
|
+0.15 / +1.42%
|
10.64
|
10.75
|
10.64
|
10.75
|
10.71
|
10.75
|
1,502,240
|
|
|
9/21/2016
|
+0.20 / +1.92%
|
10.53
|
10.60
|
10.53
|
10.60
|
10.54
|
10.60
|
100,000
|
|
|