|
Closing price on 11/23/2018
|
|
| Open |
14.78 |
| High |
14.84 |
| Low |
14.60 |
| Volume |
512,110 |
| Split-adjusted Price |
14.60 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2018
|
-0.21 / -1.42%
|
14.78
|
14.84
|
14.60
|
14.60
|
14.74
|
14.60
|
512,110
|
|
|
11/22/2018
|
+0.01 / +0.07%
|
14.90
|
14.90
|
14.65
|
14.81
|
14.80
|
14.81
|
205,750
|
|
|
11/21/2018
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.64
|
14.80
|
425,500
|
|
|
11/20/2018
|
-0.23 / -1.54%
|
14.80
|
14.80
|
14.64
|
14.70
|
14.65
|
14.70
|
75,950
|
|
|
11/19/2018
|
+0.52 / +3.61%
|
14.45
|
14.93
|
14.43
|
14.93
|
14.52
|
14.93
|
72,460
|
|
|
11/16/2018
|
+0.24 / +1.69%
|
14.30
|
14.41
|
14.26
|
14.41
|
14.36
|
14.41
|
38,230
|
|
|
11/15/2018
|
-0.19 / -1.32%
|
14.36
|
14.41
|
14.17
|
14.17
|
14.30
|
14.17
|
747,320
|
|
|
11/14/2018
|
-0.11 / -0.76%
|
14.80
|
14.80
|
14.35
|
14.36
|
14.44
|
14.36
|
165,420
|
|
|
11/13/2018
|
-0.13 / -0.89%
|
14.60
|
14.60
|
14.40
|
14.47
|
14.46
|
14.47
|
636,030
|
|
|
11/12/2018
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.48
|
14.60
|
14.54
|
14.60
|
1,055,940
|
|
|
11/9/2018
|
-0.25 / -1.68%
|
14.85
|
14.90
|
14.60
|
14.60
|
14.71
|
14.60
|
562,410
|
|
|
11/8/2018
|
+0.05 / +0.34%
|
15.02
|
15.02
|
14.85
|
14.85
|
14.96
|
14.85
|
223,120
|
|
|
11/7/2018
|
-0.08 / -0.54%
|
15.00
|
15.00
|
14.75
|
14.80
|
14.82
|
14.80
|
234,310
|
|
|
11/6/2018
|
-0.14 / -0.93%
|
14.96
|
14.97
|
14.87
|
14.88
|
14.93
|
14.88
|
29,940
|
|
|
11/5/2018
|
0.00 / 0.00%
|
15.02
|
15.02
|
14.78
|
15.02
|
14.80
|
15.02
|
411,790
|
|
|
11/2/2018
|
+0.45 / +3.09%
|
14.80
|
15.02
|
14.72
|
15.02
|
14.84
|
15.02
|
1,759,680
|
|
|
11/1/2018
|
-0.45 / -3.00%
|
15.05
|
15.05
|
14.57
|
14.57
|
14.75
|
14.57
|
134,880
|
|
|
10/31/2018
|
+0.60 / +4.16%
|
15.10
|
15.10
|
14.53
|
15.02
|
14.56
|
15.02
|
356,880
|
|
|
10/30/2018
|
0.00 / 0.00%
|
14.40
|
14.52
|
14.40
|
14.42
|
14.45
|
14.42
|
540,560
|
|
|
10/29/2018
|
-0.10 / -0.69%
|
14.52
|
14.52
|
14.30
|
14.42
|
14.37
|
14.42
|
1,213,360
|
|
|
10/26/2018
|
-0.08 / -0.55%
|
14.85
|
14.85
|
14.36
|
14.52
|
14.60
|
14.52
|
1,751,230
|
|
|
10/25/2018
|
-0.10 / -0.68%
|
14.00
|
14.64
|
14.00
|
14.60
|
14.40
|
14.60
|
235,570
|
|
|
10/24/2018
|
-0.32 / -2.13%
|
14.90
|
15.80
|
14.70
|
14.70
|
14.93
|
14.70
|
218,190
|
|
|
10/23/2018
|
-0.28 / -1.83%
|
15.28
|
15.28
|
14.75
|
15.02
|
14.94
|
15.02
|
1,335,860
|
|
|
10/22/2018
|
-0.10 / -0.65%
|
15.35
|
15.46
|
15.30
|
15.30
|
15.37
|
15.30
|
370,970
|
|
|
10/19/2018
|
-0.08 / -0.52%
|
15.36
|
15.40
|
15.17
|
15.40
|
15.23
|
15.40
|
540,350
|
|
|
10/18/2018
|
-0.10 / -0.64%
|
15.55
|
15.58
|
15.48
|
15.48
|
15.51
|
15.48
|
214,750
|
|
|
10/17/2018
|
+0.15 / +0.97%
|
15.74
|
15.74
|
15.55
|
15.58
|
15.61
|
15.58
|
22,810
|
|
|
10/16/2018
|
+0.22 / +1.45%
|
15.35
|
15.43
|
15.32
|
15.43
|
15.33
|
15.43
|
225,520
|
|
|
10/15/2018
|
-0.38 / -2.44%
|
15.99
|
15.99
|
15.21
|
15.21
|
15.46
|
15.21
|
1,301,750
|
|
|