|
Closing price on 9/28/2016
|
|
| Open |
10.78 |
| High |
10.88 |
| Low |
10.78 |
| Volume |
35,600 |
| Split-adjusted Price |
10.88 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
+0.16 / +1.49%
|
10.78
|
10.88
|
10.78
|
10.88
|
10.79
|
10.88
|
35,600
|
|
|
9/27/2016
|
-0.07 / -0.65%
|
10.75
|
10.75
|
10.72
|
10.72
|
10.73
|
10.72
|
400,000
|
|
|
9/26/2016
|
+0.04 / +0.37%
|
10.77
|
10.79
|
10.77
|
10.79
|
10.78
|
10.79
|
3,010
|
|
|
9/23/2016
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
0
|
|
|
9/22/2016
|
+0.15 / +1.42%
|
10.64
|
10.75
|
10.64
|
10.75
|
10.71
|
10.75
|
1,502,240
|
|
|
9/21/2016
|
+0.20 / +1.92%
|
10.53
|
10.60
|
10.53
|
10.60
|
10.54
|
10.60
|
100,000
|
|
|
9/20/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2,000
|
|
|
9/19/2016
|
-0.06 / -0.57%
|
10.46
|
10.46
|
10.40
|
10.40
|
10.43
|
10.40
|
1,500
|
|
|
9/16/2016
|
0.00 / 0.00%
|
10.46
|
10.46
|
10.46
|
10.46
|
10.46
|
10.46
|
600,000
|
|
|
9/15/2016
|
-0.12 / -1.13%
|
10.60
|
10.60
|
10.46
|
10.46
|
10.46
|
10.46
|
700,360
|
|
|
9/14/2016
|
+0.08 / +0.76%
|
10.58
|
10.58
|
10.58
|
10.58
|
10.58
|
10.58
|
30
|
|
|
9/13/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/12/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
10.50
|
970
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.63
|
10.60
|
17,400
|
|
|
9/8/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
10.60
|
1,050
|
|
|
9/7/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
10.50
|
630
|
|
|
9/6/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
9/5/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
29,100
|
|
|
9/1/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
8/31/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10,100
|
|
|
8/30/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
8/29/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
16,000
|
|
|
8/26/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.42
|
10.50
|
34,170
|
|
|
8/25/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
12,800
|
|
|
8/24/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10,030
|
|
|
8/23/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
200
|
|
|
8/22/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
18,090
|
|
|
8/19/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,300,000
|
|
|
8/18/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
19,670
|
|
|
8/17/2016
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
500
|
|
|