|
Closing price on 6/20/2018
|
|
| Open |
12.70 |
| High |
14.40 |
| Low |
12.70 |
| Volume |
8,300 |
| Split-adjusted Price |
14.40 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2018
|
+0.50 / +3.60%
|
12.70
|
14.40
|
12.70
|
14.40
|
13.18
|
14.40
|
8,300
|
|
|
6/19/2018
|
-0.60 / -4.14%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.66
|
13.90
|
3,300
|
|
|
6/18/2018
|
+1.30 / +9.85%
|
12.20
|
14.50
|
12.00
|
14.50
|
12.60
|
14.50
|
3,800
|
|
|
6/15/2018
|
-1.40 / -9.59%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
100
|
|
|
6/14/2018
|
-1.00 / -6.41%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
500
|
|
|
6/13/2018
|
+1.40 / +9.86%
|
13.90
|
15.60
|
13.90
|
15.60
|
14.88
|
15.60
|
1,900
|
|
|
6/12/2018
|
+0.10 / +0.71%
|
15.00
|
15.50
|
12.70
|
14.20
|
14.04
|
14.20
|
13,500
|
|
|
6/11/2018
|
0.00 / 0.00%
|
14.00
|
15.10
|
14.00
|
14.10
|
14.90
|
14.10
|
4,000
|
|
|
6/8/2018
|
-0.30 / -2.08%
|
13.50
|
15.80
|
13.00
|
14.10
|
15.46
|
14.10
|
4,400
|
|
|
6/7/2018
|
+0.30 / +2.13%
|
14.10
|
15.50
|
14.10
|
14.40
|
15.29
|
14.40
|
3,800
|
|
|
6/6/2018
|
-1.50 / -9.62%
|
15.40
|
16.80
|
14.10
|
14.10
|
16.01
|
14.10
|
4,200
|
|
|
6/5/2018
|
+1.30 / +9.09%
|
14.30
|
15.60
|
14.30
|
15.60
|
15.11
|
15.60
|
3,200
|
|
|
6/4/2018
|
+1.30 / +10.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
13.82
|
14.30
|
3,100
|
|
|
6/1/2018
|
-1.30 / -9.09%
|
14.00
|
14.80
|
13.00
|
13.00
|
14.01
|
13.00
|
4,200
|
|
|
5/31/2018
|
+0.60 / +4.38%
|
13.60
|
14.30
|
13.60
|
14.30
|
13.90
|
14.30
|
4,200
|
|
|
5/30/2018
|
+1.20 / +9.60%
|
12.50
|
13.70
|
12.50
|
13.70
|
13.55
|
13.70
|
3,700
|
|
|
5/29/2018
|
-1.20 / -8.76%
|
13.70
|
14.30
|
12.50
|
12.50
|
13.56
|
12.50
|
4,000
|
|
|
5/28/2018
|
-0.30 / -2.14%
|
14.00
|
14.80
|
12.60
|
13.70
|
13.98
|
13.70
|
5,200
|
|
|
5/25/2018
|
+0.10 / +0.72%
|
13.90
|
14.60
|
13.90
|
14.00
|
14.29
|
14.00
|
3,900
|
|
|
5/24/2018
|
-0.40 / -2.80%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.63
|
13.90
|
3,500
|
|
|
5/23/2018
|
+0.40 / +2.88%
|
13.60
|
14.30
|
13.60
|
14.30
|
13.73
|
14.30
|
4,500
|
|
|
5/22/2018
|
-1.20 / -7.95%
|
15.10
|
16.30
|
13.90
|
13.90
|
15.13
|
13.90
|
7,000
|
|
|
5/21/2018
|
+0.40 / +2.72%
|
14.70
|
15.40
|
14.70
|
15.10
|
15.32
|
15.10
|
5,300
|
|
|
5/18/2018
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.71
|
14.70
|
4,800
|
|
|
5/17/2018
|
-0.50 / -3.14%
|
15.40
|
15.90
|
15.40
|
15.40
|
15.60
|
15.40
|
6,200
|
|
|
5/16/2018
|
+0.20 / +1.27%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.83
|
15.90
|
6,000
|
|
|
5/15/2018
|
+0.60 / +3.97%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.23
|
15.70
|
1,900
|
|
|
5/14/2018
|
-0.50 / -3.21%
|
14.20
|
15.50
|
14.10
|
15.10
|
14.78
|
15.10
|
5,900
|
|
|
5/11/2018
|
-0.10 / -0.64%
|
15.70
|
16.60
|
15.50
|
15.60
|
15.98
|
15.60
|
7,600
|
|
|
5/10/2018
|
-0.90 / -5.42%
|
16.60
|
16.90
|
15.70
|
15.70
|
16.41
|
15.70
|
5,400
|
|
|