|
Closing price on 12/7/2017
|
|
| Open |
15.28 |
| High |
15.56 |
| Low |
15.28 |
| Volume |
4,751,880 |
| Split-adjusted Price |
15.42 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
+0.14 / +0.92%
|
15.28
|
15.56
|
15.28
|
15.42
|
15.45
|
15.42
|
4,751,880
|
|
|
12/6/2017
|
-0.37 / -2.36%
|
15.64
|
15.64
|
15.22
|
15.28
|
15.43
|
15.28
|
2,188,940
|
|
|
12/5/2017
|
-0.34 / -2.13%
|
15.99
|
15.99
|
15.65
|
15.65
|
15.89
|
15.65
|
3,308,790
|
|
|
12/4/2017
|
+0.26 / +1.65%
|
15.73
|
15.99
|
15.73
|
15.99
|
15.85
|
15.99
|
1,510,380
|
|
|
12/1/2017
|
+0.09 / +0.58%
|
15.60
|
15.73
|
15.57
|
15.73
|
15.71
|
15.73
|
1,425,620
|
|
|
11/30/2017
|
+0.15 / +0.97%
|
15.67
|
15.72
|
15.64
|
15.64
|
15.66
|
15.64
|
4,501,630
|
|
|
11/29/2017
|
+0.15 / +0.98%
|
15.34
|
15.49
|
15.34
|
15.49
|
15.45
|
15.49
|
4,410,860
|
|
|
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
|
|
|