|
Closing price on 1/9/2018
|
|
| Open |
7.85 |
| High |
8.00 |
| Low |
7.79 |
| Volume |
156,540 |
| Split-adjusted Price |
3.58 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
-0.04 / -0.51%
|
7.85
|
8.00
|
7.79
|
7.81
|
7.84
|
3.58
|
156,540
|
|
|
1/8/2018
|
0.00 / 0.00%
|
7.84
|
7.90
|
7.80
|
7.85
|
7.82
|
3.59
|
108,150
|
|
|
1/5/2018
|
-0.19 / -2.36%
|
7.91
|
8.02
|
7.85
|
7.85
|
7.89
|
3.59
|
86,230
|
|
|
1/4/2018
|
0.00 / 0.00%
|
7.90
|
8.05
|
7.90
|
8.04
|
7.95
|
3.68
|
133,350
|
|
|
1/3/2018
|
+0.02 / +0.25%
|
8.00
|
8.09
|
7.81
|
8.04
|
7.93
|
3.68
|
199,740
|
|
|
1/2/2018
|
-0.13 / -1.60%
|
8.15
|
8.30
|
8.00
|
8.02
|
8.02
|
3.67
|
212,680
|
|
|
12/29/2017
|
-0.22 / -2.63%
|
8.44
|
8.45
|
8.15
|
8.15
|
8.28
|
3.73
|
126,310
|
|
|
12/28/2017
|
+0.17 / +2.07%
|
8.20
|
8.40
|
8.20
|
8.37
|
8.35
|
3.83
|
241,510
|
|
|
12/27/2017
|
+0.09 / +1.11%
|
8.17
|
8.20
|
8.11
|
8.20
|
8.16
|
3.75
|
323,350
|
|
|
12/26/2017
|
+0.10 / +1.25%
|
8.04
|
8.19
|
8.01
|
8.11
|
8.09
|
3.71
|
200,950
|
|
|
12/25/2017
|
+0.11 / +1.39%
|
7.99
|
8.05
|
7.88
|
8.01
|
7.95
|
3.67
|
326,660
|
|
|
12/22/2017
|
+0.08 / +1.02%
|
7.82
|
7.98
|
7.82
|
7.90
|
7.91
|
3.62
|
283,670
|
|
|
12/21/2017
|
-0.15 / -1.88%
|
7.95
|
7.95
|
7.82
|
7.82
|
7.93
|
3.58
|
341,230
|
|
|
12/20/2017
|
0.00 / 0.00%
|
7.92
|
7.99
|
7.75
|
7.97
|
7.94
|
3.65
|
241,930
|
|
|
12/19/2017
|
-0.03 / -0.38%
|
8.10
|
8.10
|
7.90
|
7.97
|
7.96
|
3.65
|
308,200
|
|
|
12/18/2017
|
+0.07 / +0.88%
|
7.93
|
8.10
|
7.93
|
8.00
|
7.99
|
3.66
|
370,190
|
|
|
12/15/2017
|
+0.04 / +0.51%
|
7.85
|
7.99
|
7.80
|
7.93
|
7.85
|
3.63
|
205,440
|
|
|
12/14/2017
|
+0.19 / +2.47%
|
7.61
|
7.89
|
7.61
|
7.89
|
7.71
|
3.61
|
219,170
|
|
|
12/13/2017
|
-0.10 / -1.28%
|
7.75
|
7.80
|
7.27
|
7.70
|
7.66
|
3.53
|
334,960
|
|
|
12/12/2017
|
-0.02 / -0.26%
|
7.85
|
7.86
|
7.72
|
7.80
|
7.80
|
3.57
|
346,050
|
|
|
12/11/2017
|
-0.12 / -1.51%
|
7.94
|
7.94
|
7.78
|
7.82
|
7.91
|
3.58
|
333,850
|
|
|
12/8/2017
|
0.00 / 0.00%
|
7.99
|
8.00
|
7.94
|
7.94
|
7.96
|
3.64
|
318,290
|
|
|
12/7/2017
|
+0.13 / +1.66%
|
7.72
|
7.99
|
7.72
|
7.94
|
7.90
|
3.64
|
27,330
|
|
|
12/6/2017
|
-0.19 / -2.38%
|
7.80
|
8.00
|
7.50
|
7.81
|
7.95
|
3.58
|
133,180
|
|
|
12/5/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.99
|
3.66
|
89,100
|
|
|
12/4/2017
|
0.00 / 0.00%
|
8.10
|
8.11
|
7.80
|
8.00
|
7.91
|
3.66
|
377,820
|
|
|
12/1/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.01
|
3.66
|
337,980
|
|
|
11/30/2017
|
+0.21 / +2.66%
|
7.81
|
8.20
|
7.81
|
8.10
|
8.05
|
3.71
|
224,730
|
|
|
11/29/2017
|
0.00 / 0.00%
|
7.89
|
7.95
|
7.80
|
7.89
|
7.84
|
3.61
|
155,400
|
|
|
11/28/2017
|
-0.05 / -0.63%
|
7.99
|
7.99
|
7.70
|
7.89
|
7.85
|
3.61
|
118,820
|
|
|