|
Closing price on 7/6/2018
|
|
| Open |
14.80 |
| High |
14.97 |
| Low |
14.40 |
| Volume |
1,834,200 |
| Split-adjusted Price |
14.90 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2018
|
+0.38 / +2.62%
|
14.80
|
14.97
|
14.40
|
14.90
|
14.60
|
14.90
|
1,834,200
|
|
|
7/5/2018
|
-0.47 / -3.14%
|
15.00
|
15.00
|
14.50
|
14.52
|
14.72
|
14.52
|
401,590
|
|
|
7/4/2018
|
+0.19 / +1.28%
|
14.50
|
14.99
|
14.50
|
14.99
|
14.69
|
14.99
|
2,614,800
|
|
|
7/3/2018
|
-0.53 / -3.46%
|
15.11
|
15.29
|
14.79
|
14.80
|
14.90
|
14.80
|
1,596,500
|
|
|
7/2/2018
|
-0.56 / -3.52%
|
16.19
|
16.19
|
15.11
|
15.33
|
15.24
|
15.33
|
264,140
|
|
|
6/29/2018
|
+0.40 / +2.58%
|
15.49
|
15.89
|
15.48
|
15.89
|
15.56
|
15.89
|
243,520
|
|
|
6/28/2018
|
-0.31 / -1.96%
|
15.66
|
15.75
|
15.49
|
15.49
|
15.54
|
15.49
|
205,350
|
|
|
6/27/2018
|
-0.13 / -0.82%
|
16.00
|
16.07
|
15.80
|
15.80
|
15.95
|
15.80
|
1,719,000
|
|
|
6/26/2018
|
-0.21 / -1.30%
|
16.00
|
16.00
|
15.81
|
15.93
|
15.91
|
15.93
|
728,090
|
|
|
6/25/2018
|
+0.15 / +0.94%
|
16.10
|
16.20
|
16.06
|
16.14
|
16.07
|
16.14
|
323,210
|
|
|
6/22/2018
|
+0.43 / +2.76%
|
15.50
|
15.99
|
15.50
|
15.99
|
15.74
|
15.99
|
1,331,650
|
|
|
6/21/2018
|
-0.44 / -2.75%
|
16.00
|
16.00
|
15.55
|
15.56
|
15.69
|
15.56
|
210,580
|
|
|
6/20/2018
|
+0.89 / +5.89%
|
16.00
|
16.00
|
15.35
|
16.00
|
15.64
|
16.00
|
311,860
|
|
|
6/19/2018
|
-0.89 / -5.56%
|
15.00
|
15.65
|
15.00
|
15.11
|
15.39
|
15.11
|
2,849,470
|
|
|
6/18/2018
|
-0.54 / -3.26%
|
16.00
|
16.51
|
16.00
|
16.00
|
16.29
|
16.00
|
3,755,890
|
|
|
6/15/2018
|
+0.23 / +1.41%
|
16.35
|
16.54
|
16.35
|
16.54
|
16.41
|
16.54
|
1,407,250
|
|
|
6/14/2018
|
-0.44 / -2.63%
|
16.65
|
16.70
|
16.31
|
16.31
|
16.48
|
16.31
|
1,414,420
|
|
|
6/13/2018
|
+0.15 / +0.90%
|
17.05
|
17.05
|
16.50
|
16.75
|
16.69
|
16.75
|
267,650
|
|
|
6/12/2018
|
-0.26 / -1.54%
|
16.80
|
16.85
|
16.20
|
16.60
|
16.55
|
16.60
|
988,540
|
|
|
6/11/2018
|
+0.08 / +0.48%
|
16.78
|
16.88
|
16.72
|
16.86
|
16.78
|
16.86
|
4,455,940
|
|
|
6/8/2018
|
-0.02 / -0.12%
|
16.80
|
16.85
|
16.72
|
16.78
|
16.76
|
16.78
|
2,462,820
|
|
|
6/7/2018
|
+0.07 / +0.42%
|
16.85
|
17.00
|
16.80
|
16.80
|
16.84
|
16.80
|
1,695,240
|
|
|
6/6/2018
|
+0.28 / +1.70%
|
16.45
|
16.73
|
16.35
|
16.73
|
16.46
|
16.73
|
239,190
|
|
|
6/5/2018
|
+0.11 / +0.67%
|
16.34
|
16.56
|
16.34
|
16.45
|
16.43
|
16.45
|
1,547,860
|
|
|
6/4/2018
|
+0.30 / +1.87%
|
16.10
|
16.34
|
16.00
|
16.34
|
16.22
|
16.34
|
482,960
|
|
|
6/1/2018
|
+0.24 / +1.52%
|
15.80
|
16.04
|
15.54
|
16.04
|
15.83
|
16.04
|
1,696,840
|
|
|
5/31/2018
|
+0.80 / +5.33%
|
15.45
|
15.80
|
15.01
|
15.80
|
15.71
|
15.80
|
2,282,950
|
|
|
5/30/2018
|
-0.10 / -0.66%
|
15.01
|
15.10
|
14.84
|
15.00
|
14.97
|
15.00
|
857,210
|
|
|
5/29/2018
|
+0.30 / +2.03%
|
14.80
|
15.33
|
14.52
|
15.10
|
14.80
|
15.10
|
1,288,090
|
|
|
5/28/2018
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.75
|
14.80
|
14.86
|
14.80
|
5,237,480
|
|
|