|
Closing price on 2/7/2018
|
|
| Open |
9.79 |
| High |
9.79 |
| Low |
9.15 |
| Volume |
710 |
| Split-adjusted Price |
5.97 |
|
|
VAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.15
|
9.15
|
9.47
|
5.97
|
710
|
|
|
2/6/2018
|
-0.60 / -6.15%
|
10.40
|
10.40
|
9.11
|
9.15
|
10.26
|
5.97
|
9,450
|
|
|
2/5/2018
|
0.00 / 0.00%
|
9.75
|
9.75
|
9.75
|
9.75
|
9.75
|
6.36
|
10
|
|
|
2/2/2018
|
-0.70 / -6.70%
|
11.00
|
11.00
|
9.75
|
9.75
|
10.73
|
6.36
|
2,610
|
|
|
2/1/2018
|
-0.75 / -6.70%
|
10.55
|
11.65
|
10.45
|
10.45
|
10.78
|
6.82
|
140
|
|
|
1/31/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
11.20
|
11.05
|
7.31
|
16,420
|
|
|
1/30/2018
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.31
|
500
|
|
|
1/29/2018
|
-0.70 / -6.25%
|
11.90
|
11.90
|
10.50
|
10.50
|
11.20
|
6.85
|
80
|
|
|
1/26/2018
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.14
|
7.31
|
49,870
|
|
|
1/25/2018
|
-0.20 / -1.87%
|
11.00
|
11.40
|
10.50
|
10.50
|
11.08
|
6.85
|
6,860
|
|
|
1/22/2018
|
+0.70 / +7.00%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.67
|
6.98
|
3,210
|
|
|
1/19/2018
|
+0.08 / +0.81%
|
10.45
|
10.60
|
9.92
|
10.00
|
10.24
|
6.53
|
540
|
|
|
1/18/2018
|
+0.10 / +1.02%
|
9.90
|
10.45
|
9.90
|
9.92
|
10.43
|
6.47
|
5,080
|
|
|
1/17/2018
|
+0.01 / +0.10%
|
10.40
|
10.40
|
9.82
|
9.82
|
10.34
|
6.41
|
2,030
|
|
|
1/16/2018
|
+0.01 / +0.10%
|
10.00
|
10.45
|
9.81
|
9.81
|
10.31
|
6.40
|
5,140
|
|
|
1/15/2018
|
+0.10 / +1.03%
|
10.35
|
10.35
|
9.80
|
9.80
|
10.08
|
6.39
|
1,430
|
|
|
1/12/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.88
|
6.33
|
60
|
|
|
1/11/2018
|
-0.10 / -1.02%
|
9.60
|
10.00
|
9.60
|
9.70
|
10.00
|
6.33
|
5,600
|
|
|
1/10/2018
|
+0.29 / +3.05%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
6.39
|
100
|
|
|
1/9/2018
|
-0.49 / -4.90%
|
9.50
|
10.00
|
9.40
|
9.51
|
9.49
|
6.21
|
27,930
|
|
|
1/8/2018
|
+0.44 / +4.60%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
6.53
|
490
|
|
|
1/5/2018
|
-0.44 / -4.40%
|
10.40
|
10.40
|
9.56
|
9.56
|
10.00
|
6.24
|
1,200
|
|
|
1/4/2018
|
-0.10 / -0.99%
|
10.35
|
10.40
|
10.00
|
10.00
|
10.00
|
6.53
|
40
|
|
|
1/3/2018
|
-0.30 / -2.88%
|
10.40
|
11.10
|
10.10
|
10.10
|
10.38
|
6.59
|
1,060
|
|
|
1/2/2018
|
+0.40 / +4.00%
|
10.40
|
10.40
|
9.80
|
10.40
|
10.25
|
6.79
|
2,400
|
|
|
12/29/2017
|
+0.55 / +5.82%
|
10.10
|
10.10
|
9.00
|
10.00
|
9.94
|
6.53
|
7,140
|
|
|
12/28/2017
|
-0.65 / -6.44%
|
10.80
|
10.80
|
9.44
|
9.45
|
9.53
|
6.17
|
11,860
|
|
|
12/27/2017
|
-0.30 / -2.88%
|
10.70
|
11.00
|
10.10
|
10.10
|
10.48
|
6.59
|
90
|
|
|
12/26/2017
|
-0.60 / -5.45%
|
11.50
|
11.50
|
10.40
|
10.40
|
10.95
|
6.79
|
100
|
|
|
12/25/2017
|
+0.60 / +5.77%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.93
|
7.18
|
60
|
|
|