|
Closing price on 6/5/2018
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.05 |
| Volume |
88,460 |
| Split-adjusted Price |
10.97 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
-0.25 / -1.53%
|
16.30
|
16.30
|
16.05
|
16.05
|
16.11
|
10.97
|
88,460
|
|
|
6/4/2018
|
+0.20 / +1.24%
|
16.10
|
16.60
|
16.00
|
16.30
|
16.16
|
11.14
|
113,150
|
|
|
6/1/2018
|
-0.30 / -1.83%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.29
|
11.00
|
132,130
|
|
|
5/31/2018
|
+0.20 / +1.23%
|
16.45
|
16.45
|
16.10
|
16.40
|
16.31
|
11.21
|
38,500
|
|
|
5/30/2018
|
+0.20 / +1.25%
|
16.00
|
16.40
|
15.50
|
16.20
|
16.15
|
11.07
|
72,520
|
|
|
5/29/2018
|
0.00 / 0.00%
|
16.00
|
16.45
|
15.35
|
16.00
|
16.05
|
10.94
|
181,400
|
|
|
5/28/2018
|
-1.20 / -6.98%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.13
|
10.94
|
228,170
|
|
|
5/25/2018
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.90
|
17.20
|
17.08
|
11.76
|
58,190
|
|
|
5/24/2018
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.10
|
17.20
|
17.29
|
11.76
|
84,380
|
|
|
5/23/2018
|
+0.10 / +0.58%
|
17.50
|
17.50
|
16.90
|
17.20
|
17.11
|
11.76
|
31,860
|
|
|
5/22/2018
|
-0.45 / -2.56%
|
17.55
|
17.55
|
16.80
|
17.10
|
17.06
|
11.69
|
114,100
|
|
|
5/21/2018
|
+0.05 / +0.29%
|
17.50
|
17.65
|
17.40
|
17.55
|
17.51
|
11.99
|
32,660
|
|
|
5/18/2018
|
+0.35 / +2.04%
|
17.85
|
17.85
|
17.20
|
17.50
|
17.54
|
11.96
|
124,690
|
|
|
5/17/2018
|
-0.35 / -2.00%
|
17.75
|
17.75
|
17.15
|
17.15
|
17.21
|
11.72
|
114,060
|
|
|
5/16/2018
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.10
|
17.50
|
17.37
|
11.96
|
103,700
|
|
|
5/15/2018
|
-0.10 / -0.56%
|
17.60
|
18.25
|
17.60
|
17.80
|
17.88
|
12.17
|
67,330
|
|
|
5/14/2018
|
+0.60 / +3.47%
|
17.30
|
18.00
|
17.30
|
17.90
|
17.72
|
12.23
|
94,850
|
|
|
5/11/2018
|
-0.10 / -0.57%
|
17.35
|
17.60
|
17.10
|
17.30
|
17.28
|
11.82
|
116,460
|
|
|
5/10/2018
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.30
|
17.40
|
17.50
|
11.89
|
65,940
|
|
|
5/9/2018
|
-1.20 / -6.45%
|
17.90
|
18.15
|
17.40
|
17.40
|
17.65
|
11.89
|
83,210
|
|
|
5/8/2018
|
-0.40 / -2.11%
|
18.95
|
18.95
|
18.50
|
18.60
|
18.66
|
12.03
|
178,980
|
|
|
5/7/2018
|
-0.10 / -0.52%
|
19.40
|
19.40
|
18.80
|
19.00
|
19.14
|
12.29
|
79,270
|
|
|
5/4/2018
|
+0.15 / +0.79%
|
19.45
|
19.45
|
18.90
|
19.10
|
19.17
|
12.35
|
203,530
|
|
|
5/3/2018
|
+1.20 / +6.76%
|
17.80
|
18.95
|
17.80
|
18.95
|
18.40
|
12.25
|
303,050
|
|
|
5/2/2018
|
+0.05 / +0.28%
|
17.70
|
18.40
|
17.70
|
17.75
|
18.05
|
11.48
|
209,380
|
|
|
4/27/2018
|
+0.10 / +0.57%
|
17.50
|
18.40
|
17.35
|
17.70
|
17.64
|
11.45
|
196,730
|
|
|
4/26/2018
|
-0.85 / -4.61%
|
18.50
|
18.85
|
17.60
|
17.60
|
18.18
|
11.38
|
197,550
|
|
|
4/24/2018
|
+0.05 / +0.27%
|
18.60
|
18.90
|
18.10
|
18.45
|
18.52
|
11.93
|
155,970
|
|
|
4/23/2018
|
+0.45 / +2.51%
|
18.40
|
19.00
|
18.35
|
18.40
|
18.72
|
11.90
|
349,520
|
|
|
4/20/2018
|
+0.50 / +2.87%
|
18.20
|
18.20
|
17.55
|
17.95
|
17.97
|
11.61
|
156,710
|
|
|