|
Closing price on 11/28/2017
|
|
| Open |
15.32 |
| High |
15.42 |
| Low |
15.25 |
| Volume |
1,193,090 |
| Split-adjusted Price |
15.34 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
+0.04 / +0.26%
|
15.32
|
15.42
|
15.25
|
15.34
|
15.32
|
15.34
|
1,193,090
|
|
|
11/27/2017
|
-0.01 / -0.07%
|
15.31
|
15.41
|
15.20
|
15.30
|
15.37
|
15.30
|
2,486,600
|
|
|
11/24/2017
|
+0.01 / +0.07%
|
15.30
|
15.33
|
15.03
|
15.31
|
15.23
|
15.31
|
1,687,610
|
|
|
11/23/2017
|
+0.05 / +0.33%
|
15.32
|
15.49
|
15.20
|
15.30
|
15.36
|
15.30
|
4,440,530
|
|
|
11/22/2017
|
+0.19 / +1.26%
|
15.08
|
15.25
|
15.04
|
15.25
|
15.14
|
15.25
|
1,324,240
|
|
|
11/21/2017
|
+0.24 / +1.62%
|
14.93
|
15.21
|
14.89
|
15.06
|
15.03
|
15.06
|
1,300,000
|
|
|
11/20/2017
|
+0.17 / +1.16%
|
14.68
|
14.86
|
14.52
|
14.82
|
14.75
|
14.82
|
1,075,300
|
|
|
11/17/2017
|
+0.04 / +0.27%
|
15.00
|
15.00
|
14.50
|
14.65
|
14.67
|
14.65
|
2,768,270
|
|
|
11/16/2017
|
+0.04 / +0.27%
|
14.57
|
14.66
|
14.49
|
14.61
|
14.63
|
14.61
|
1,203,570
|
|
|
11/15/2017
|
+0.24 / +1.67%
|
14.33
|
14.57
|
14.30
|
14.57
|
14.33
|
14.57
|
129,930
|
|
|
11/14/2017
|
+0.11 / +0.77%
|
14.23
|
14.43
|
14.23
|
14.33
|
14.34
|
14.33
|
196,240
|
|
|
11/13/2017
|
+0.07 / +0.49%
|
14.15
|
14.29
|
14.08
|
14.22
|
14.22
|
14.22
|
3,026,020
|
|
|
11/10/2017
|
+0.13 / +0.93%
|
14.10
|
14.19
|
14.09
|
14.15
|
14.09
|
14.15
|
2,360,560
|
|
|
11/9/2017
|
-0.11 / -0.78%
|
14.13
|
14.18
|
14.02
|
14.02
|
14.10
|
14.02
|
1,858,280
|
|
|
11/8/2017
|
+0.17 / +1.22%
|
13.98
|
14.13
|
13.98
|
14.13
|
14.08
|
14.13
|
1,501,450
|
|
|
11/7/2017
|
+0.10 / +0.72%
|
13.97
|
14.03
|
13.85
|
13.96
|
13.96
|
13.96
|
1,504,190
|
|
|
11/6/2017
|
+0.15 / +1.09%
|
13.89
|
13.94
|
13.83
|
13.86
|
13.86
|
13.86
|
1,511,490
|
|
|
11/3/2017
|
0.00 / 0.00%
|
13.71
|
13.80
|
13.71
|
13.71
|
13.71
|
13.71
|
6,315,490
|
|
|
11/2/2017
|
-0.04 / -0.29%
|
13.77
|
13.86
|
13.59
|
13.71
|
13.68
|
13.71
|
2,736,700
|
|
|
11/1/2017
|
-0.03 / -0.22%
|
13.65
|
13.80
|
13.65
|
13.75
|
13.78
|
13.75
|
2,725,040
|
|
|
10/31/2017
|
-0.06 / -0.43%
|
13.83
|
13.83
|
13.72
|
13.78
|
13.78
|
13.78
|
2,700,360
|
|
|
10/30/2017
|
+0.12 / +0.87%
|
13.86
|
13.90
|
13.80
|
13.84
|
13.88
|
13.84
|
6,703,380
|
|
|
10/27/2017
|
+0.20 / +1.48%
|
13.60
|
13.72
|
13.55
|
13.72
|
13.68
|
13.72
|
6,402,430
|
|
|
10/26/2017
|
-0.04 / -0.29%
|
13.63
|
13.63
|
13.47
|
13.52
|
13.49
|
13.52
|
6,051,000
|
|
|
10/25/2017
|
+0.15 / +1.12%
|
13.52
|
13.56
|
13.50
|
13.56
|
13.54
|
13.56
|
6,327,390
|
|
|
10/24/2017
|
+0.06 / +0.45%
|
13.34
|
13.42
|
13.30
|
13.41
|
13.35
|
13.41
|
2,155,840
|
|
|
10/23/2017
|
-0.05 / -0.37%
|
13.40
|
13.42
|
13.32
|
13.35
|
13.37
|
13.35
|
2,607,650
|
|
|
10/20/2017
|
-0.08 / -0.59%
|
13.48
|
13.56
|
13.40
|
13.40
|
13.48
|
13.40
|
1,204,070
|
|
|
10/19/2017
|
+0.02 / +0.15%
|
13.45
|
13.54
|
13.45
|
13.48
|
13.48
|
13.48
|
1,027,400
|
|
|
10/18/2017
|
0.00 / 0.00%
|
13.47
|
13.53
|
13.46
|
13.46
|
13.48
|
13.46
|
2,712,240
|
|
|