|
Closing price on 12/5/2018
|
|
| Open |
15.30 |
| High |
15.32 |
| Low |
15.10 |
| Volume |
478,130 |
| Split-adjusted Price |
15.27 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.23 / -1.48%
|
15.30
|
15.32
|
15.10
|
15.27
|
15.25
|
15.27
|
478,130
|
|
|
12/4/2018
|
+0.32 / +2.11%
|
15.20
|
15.50
|
15.19
|
15.50
|
15.25
|
15.50
|
33,640
|
|
|
12/3/2018
|
+0.46 / +3.13%
|
14.80
|
15.18
|
14.80
|
15.18
|
15.10
|
15.18
|
200,480
|
|
|
11/30/2018
|
-0.06 / -0.41%
|
14.80
|
14.83
|
14.70
|
14.72
|
14.77
|
14.72
|
329,170
|
|
|
11/29/2018
|
0.00 / 0.00%
|
14.78
|
14.97
|
14.78
|
14.78
|
14.92
|
14.78
|
72,190
|
|
|
11/28/2018
|
+0.03 / +0.20%
|
14.80
|
14.82
|
14.75
|
14.78
|
14.77
|
14.78
|
309,380
|
|
|
11/27/2018
|
+0.04 / +0.27%
|
14.79
|
14.91
|
14.73
|
14.75
|
14.85
|
14.75
|
42,700
|
|
|
11/26/2018
|
+0.11 / +0.75%
|
14.50
|
14.74
|
14.50
|
14.71
|
14.68
|
14.71
|
1,402,490
|
|
|
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
|
|
|