|
Closing price on 5/26/2016
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.70 |
| Volume |
107,550 |
| Split-adjusted Price |
9.70 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
107,550
|
|
|
5/25/2016
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,000
|
|
|
5/24/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
200,510
|
|
|
5/23/2016
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
76,340
|
|
|
5/20/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.81
|
9.90
|
10,600
|
|
|
5/19/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9,600
|
|
|
5/18/2016
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
185,000
|
|
|
5/17/2016
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.73
|
9.80
|
105,790
|
|
|
5/16/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.68
|
9.70
|
612,660
|
|
|
5/13/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
5/12/2016
|
+0.10 / +1.04%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.69
|
9.70
|
118,510
|
|
|
5/11/2016
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2,500
|
|
|
5/10/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
9.50
|
820
|
|
|
5/9/2016
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.62
|
9.60
|
406,490
|
|
|
5/6/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
653,000
|
|
|
5/5/2016
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
10
|
|
|
5/4/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
256,350
|
|
|
4/29/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
73,820
|
|
|
4/28/2016
|
-0.10 / -1.05%
|
9.70
|
10.10
|
9.40
|
9.40
|
9.51
|
9.40
|
30,590
|
|
|
4/27/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
4,000
|
|
|
4/26/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.48
|
9.50
|
1,132,450
|
|
|
4/25/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3,570
|
|
|
4/22/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
9.40
|
2,230
|
|
|
4/21/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.23
|
9.30
|
4,010
|
|
|
4/20/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
9.20
|
2,550
|
|
|
4/19/2016
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
9.20
|
750,410
|
|
|
4/15/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
20
|
|
|
4/14/2016
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2,100
|
|
|
4/13/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3,000
|
|
|
4/12/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3,100
|
|
|