|
Closing price on 12/22/2015
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
10,760 |
| Split-adjusted Price |
9.30 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
9.30
|
10,760
|
|
|
12/21/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
677,490
|
|
|
12/18/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
10,100
|
|
|
12/17/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.30
|
9.40
|
501,930
|
|
|
12/16/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
9.40
|
200,420
|
|
|
12/15/2015
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
10,000
|
|
|
12/14/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
10,000
|
|
|
12/11/2015
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
550,000
|
|
|
12/10/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.22
|
9.30
|
65,940
|
|
|
12/9/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
9.30
|
120,610
|
|
|
12/8/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.28
|
9.30
|
21,990
|
|
|
12/7/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
136,520
|
|
|
12/4/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
111,700
|
|
|
12/3/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.37
|
9.40
|
10,030
|
|
|
12/2/2015
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.33
|
9.30
|
303,770
|
|
|
12/1/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
13,000
|
|
|
11/30/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
720,430
|
|
|
11/27/2015
|
-0.30 / -3.09%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
9.40
|
12,900
|
|
|
11/26/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
10,000
|
|
|
11/25/2015
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.66
|
9.70
|
27,120
|
|
|
11/24/2015
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.67
|
9.50
|
169,470
|
|
|
11/23/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
110,360
|
|
|
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
|
|
|