|
Closing price on 5/17/2018
|
|
| Open |
16.99 |
| High |
17.00 |
| Low |
16.65 |
| Volume |
1,602,070 |
| Split-adjusted Price |
16.65 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
-0.34 / -2.00%
|
16.99
|
17.00
|
16.65
|
16.65
|
16.81
|
16.65
|
1,602,070
|
|
|
5/16/2018
|
-0.31 / -1.79%
|
17.30
|
17.30
|
16.90
|
16.99
|
17.07
|
16.99
|
3,210,750
|
|
|
5/15/2018
|
+0.01 / +0.06%
|
17.34
|
17.55
|
17.29
|
17.30
|
17.35
|
17.30
|
357,490
|
|
|
5/14/2018
|
+0.49 / +2.92%
|
17.05
|
17.30
|
16.90
|
17.29
|
17.21
|
17.29
|
514,420
|
|
|
5/11/2018
|
-0.20 / -1.18%
|
16.50
|
16.85
|
16.48
|
16.80
|
16.69
|
16.80
|
2,160,060
|
|
|
5/10/2018
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.75
|
17.00
|
17.06
|
17.00
|
1,371,330
|
|
|
5/9/2018
|
-0.07 / -0.41%
|
17.00
|
17.35
|
16.90
|
17.10
|
17.24
|
17.10
|
249,870
|
|
|
5/8/2018
|
-0.03 / -0.17%
|
17.20
|
17.30
|
17.10
|
17.17
|
17.22
|
17.17
|
388,910
|
|
|
5/7/2018
|
+0.68 / +4.12%
|
16.52
|
17.20
|
16.52
|
17.20
|
16.88
|
17.20
|
2,161,470
|
|
|
5/4/2018
|
+0.03 / +0.18%
|
16.49
|
16.70
|
16.49
|
16.52
|
16.64
|
16.52
|
88,200
|
|
|
5/3/2018
|
+0.09 / +0.55%
|
16.40
|
16.49
|
16.09
|
16.49
|
16.36
|
16.49
|
237,690
|
|
|
5/2/2018
|
-0.20 / -1.20%
|
16.60
|
17.00
|
16.40
|
16.40
|
16.74
|
16.40
|
2,892,090
|
|
|
4/27/2018
|
-0.10 / -0.60%
|
16.68
|
17.00
|
16.50
|
16.60
|
16.73
|
16.60
|
3,125,140
|
|
|
4/26/2018
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.50
|
16.70
|
16.69
|
16.70
|
3,274,460
|
|
|
4/24/2018
|
-0.10 / -0.57%
|
17.10
|
17.40
|
16.80
|
17.30
|
17.15
|
17.30
|
2,058,030
|
|
|
4/23/2018
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.71
|
17.40
|
2,734,140
|
|
|
4/20/2018
|
-0.40 / -2.20%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.67
|
17.80
|
1,722,540
|
|
|
4/19/2018
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.65
|
18.20
|
18.07
|
18.20
|
3,398,820
|
|
|
4/18/2018
|
-0.25 / -1.35%
|
18.55
|
18.55
|
18.25
|
18.30
|
18.36
|
18.30
|
918,840
|
|
|
4/17/2018
|
+0.05 / +0.27%
|
18.50
|
18.60
|
18.30
|
18.55
|
18.47
|
18.55
|
491,310
|
|
|
4/16/2018
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.25
|
18.50
|
18.56
|
18.50
|
228,340
|
|
|
4/13/2018
|
-0.12 / -0.64%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.78
|
18.60
|
1,429,840
|
|
|
4/12/2018
|
+0.02 / +0.11%
|
18.50
|
18.72
|
18.30
|
18.72
|
18.55
|
18.72
|
335,430
|
|
|
4/11/2018
|
-0.35 / -1.84%
|
19.20
|
19.25
|
18.70
|
18.70
|
19.03
|
18.70
|
1,068,860
|
|
|
4/10/2018
|
-0.25 / -1.30%
|
19.25
|
19.30
|
19.00
|
19.05
|
19.17
|
19.05
|
4,110,930
|
|
|
4/9/2018
|
+0.30 / +1.58%
|
19.30
|
19.35
|
19.16
|
19.30
|
19.30
|
19.30
|
2,083,140
|
|
|
4/6/2018
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.09
|
19.00
|
6,479,710
|
|
|
4/5/2018
|
+0.10 / +0.52%
|
19.15
|
19.20
|
19.05
|
19.20
|
19.08
|
19.20
|
1,850,570
|
|
|
4/4/2018
|
+0.14 / +0.74%
|
19.00
|
19.25
|
19.00
|
19.10
|
19.07
|
19.10
|
1,306,060
|
|
|
4/3/2018
|
-0.14 / -0.73%
|
19.19
|
19.19
|
18.90
|
18.96
|
19.01
|
18.96
|
1,528,470
|
|
|