|
Closing price on 11/10/2015
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
650,440 |
| Split-adjusted Price |
9.90 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
9.90
|
650,440
|
|
|
11/9/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
31,000
|
|
|
11/6/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
9.90
|
32,870
|
|
|
11/5/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
9.90
|
11,530
|
|
|
11/4/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,077,650
|
|
|
11/3/2015
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
9.90
|
4,110
|
|
|
11/2/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
9.70
|
107,010
|
|
|
10/30/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
74,890
|
|
|
10/29/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.72
|
9.80
|
1,288,120
|
|
|
10/28/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.73
|
9.70
|
14,700
|
|
|
10/27/2015
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.77
|
9.70
|
671,000
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
616,010
|
|
|
10/23/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.72
|
9.80
|
12,040
|
|
|
10/22/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
9.70
|
16,570
|
|
|
10/21/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.69
|
9.70
|
110,110
|
|
|
10/20/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.70
|
9.60
|
153,510
|
|
|
10/19/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
9.70
|
22,060
|
|
|
10/16/2015
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.69
|
9.60
|
13,110
|
|
|
10/15/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.56
|
9.50
|
11,510
|
|
|
10/14/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.59
|
9.50
|
81,620
|
|
|
10/13/2015
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
342,730
|
|
|
10/12/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
9.70
|
229,010
|
|
|
10/9/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
10,400
|
|
|
10/8/2015
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.46
|
9.60
|
11,520
|
|
|
10/7/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.46
|
9.40
|
25,380
|
|
|
10/6/2015
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.47
|
9.40
|
38,110
|
|
|
10/5/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
9.30
|
18,750
|
|
|
10/2/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.28
|
9.30
|
12,500
|
|
|
10/1/2015
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
9.30
|
473,000
|
|
|
9/30/2015
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.34
|
9.50
|
549,580
|
|
|