|
Closing price on 6/21/2017
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
5,700 |
| Split-adjusted Price |
8.50 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
8.50
|
5,700
|
|
|
6/20/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.38
|
8.40
|
27,300
|
|
|
6/19/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.30
|
8.40
|
8.39
|
8.40
|
14,400
|
|
|
6/16/2017
|
0.00 / 0.00%
|
7.50
|
8.60
|
7.30
|
8.60
|
8.35
|
8.60
|
2,500
|
|
|
6/15/2017
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.47
|
8.60
|
114,000
|
|
|
6/14/2017
|
+0.60 / +8.22%
|
7.20
|
7.90
|
7.10
|
7.90
|
7.52
|
7.90
|
21,900
|
|
|
6/13/2017
|
+0.70 / +10.61%
|
6.70
|
7.40
|
6.70
|
7.30
|
7.13
|
7.30
|
16,200
|
|
|
6/12/2017
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,600
|
|
|
6/9/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.69
|
6.60
|
37,000
|
|
|
6/8/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
26,100
|
|
|
6/7/2017
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
8,010
|
|
|
6/6/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
6/5/2017
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
21,200
|
|
|
6/2/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3,000
|
|
|
6/1/2017
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.96
|
6.90
|
12,000
|
|
|
5/31/2017
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2,500
|
|
|
5/30/2017
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.97
|
7.10
|
3,700
|
|
|
5/29/2017
|
+0.50 / +7.69%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.03
|
7.00
|
13,900
|
|
|
5/26/2017
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
6.50
|
27,700
|
|
|
5/25/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
6.60
|
17,900
|
|
|
5/24/2017
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.92
|
6.60
|
6,900
|
|
|
5/23/2017
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.97
|
6.90
|
12,000
|
|
|
5/22/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3,300
|
|
|
5/19/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
5/18/2017
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.98
|
7.00
|
9,400
|
|
|
5/17/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,300
|
|
|
5/16/2017
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
5/15/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.06
|
6.90
|
15,400
|
|
|
5/12/2017
|
-0.60 / -8.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
110
|
|
|
5/11/2017
|
+0.90 / +13.64%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.48
|
7.50
|
13,700
|
|
|