|
Closing price on 11/16/2016
|
|
| Open |
10.34 |
| High |
10.34 |
| Low |
10.30 |
| Volume |
550,430 |
| Split-adjusted Price |
10.30 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
-0.01 / -0.10%
|
10.34
|
10.34
|
10.30
|
10.30
|
10.32
|
10.30
|
550,430
|
|
|
11/15/2016
|
0.00 / 0.00%
|
10.25
|
10.31
|
10.25
|
10.31
|
10.26
|
10.31
|
390
|
|
|
11/14/2016
|
0.00 / 0.00%
|
10.32
|
10.32
|
10.31
|
10.31
|
10.32
|
10.31
|
506,870
|
|
|
11/11/2016
|
0.00 / 0.00%
|
10.31
|
10.31
|
10.31
|
10.31
|
10.31
|
10.31
|
500,000
|
|
|
11/10/2016
|
+0.11 / +1.08%
|
10.20
|
10.31
|
10.20
|
10.31
|
10.26
|
10.31
|
170
|
|
|
11/9/2016
|
-0.20 / -1.92%
|
10.23
|
10.30
|
10.20
|
10.20
|
10.23
|
10.20
|
553,500
|
|
|
11/8/2016
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
750,000
|
|
|
11/7/2016
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
750,540
|
|
|
11/4/2016
|
-0.01 / -0.10%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
50
|
|
|
11/3/2016
|
-0.17 / -1.64%
|
10.21
|
10.21
|
10.21
|
10.21
|
10.21
|
10.21
|
500,000
|
|
|
11/2/2016
|
-0.02 / -0.19%
|
10.40
|
10.40
|
10.38
|
10.38
|
10.39
|
10.38
|
6,820
|
|
|
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
|
|
|