|
Closing price on 11/20/2015
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
153,560 |
| Split-adjusted Price |
9.70 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.73
|
9.70
|
153,560
|
|
|
11/19/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.78
|
9.70
|
11,550
|
|
|
11/18/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5,020
|
|
|
11/17/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
9.80
|
40,960
|
|
|
11/16/2015
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9,500
|
|
|
11/13/2015
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
14,300
|
|
|
11/12/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
9.70
|
30,300
|
|
|
11/11/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9,130
|
|
|
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
|
|
|