|
Closing price on 11/28/2018
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.15 |
| Volume |
75,550 |
| Split-adjusted Price |
3.98 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2018
|
-0.04 / -0.56%
|
7.30
|
7.30
|
7.15
|
7.15
|
7.24
|
3.98
|
75,550
|
|
|
11/27/2018
|
+0.18 / +2.57%
|
7.08
|
7.22
|
7.08
|
7.19
|
7.13
|
4.00
|
153,640
|
|
|
11/26/2018
|
-0.03 / -0.43%
|
7.00
|
7.10
|
7.00
|
7.01
|
7.03
|
3.90
|
43,500
|
|
|
11/23/2018
|
+0.14 / +2.03%
|
6.90
|
7.04
|
6.90
|
7.04
|
6.97
|
3.91
|
22,900
|
|
|
11/22/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.84
|
3,020
|
|
|
11/21/2018
|
-0.08 / -1.15%
|
6.84
|
6.95
|
6.84
|
6.90
|
6.92
|
3.84
|
3,900
|
|
|
11/20/2018
|
+0.04 / +0.58%
|
6.94
|
6.98
|
6.90
|
6.98
|
6.92
|
3.88
|
35,100
|
|
|
11/19/2018
|
+0.13 / +1.91%
|
6.85
|
6.94
|
6.85
|
6.94
|
6.89
|
3.86
|
38,870
|
|
|
11/16/2018
|
+0.01 / +0.15%
|
6.80
|
6.90
|
6.80
|
6.81
|
6.81
|
3.79
|
22,920
|
|
|
11/15/2018
|
-0.03 / -0.44%
|
6.86
|
6.90
|
6.80
|
6.80
|
6.84
|
3.78
|
19,000
|
|
|
11/14/2018
|
0.00 / 0.00%
|
6.83
|
6.83
|
6.80
|
6.83
|
6.81
|
3.80
|
37,320
|
|
|
11/13/2018
|
-0.01 / -0.15%
|
6.84
|
6.84
|
6.82
|
6.83
|
6.83
|
3.80
|
11,090
|
|
|
11/12/2018
|
-0.01 / -0.15%
|
6.85
|
6.85
|
6.81
|
6.84
|
6.84
|
3.80
|
22,480
|
|
|
11/9/2018
|
0.00 / 0.00%
|
6.93
|
6.93
|
6.82
|
6.85
|
6.86
|
3.81
|
45,650
|
|
|
11/8/2018
|
-0.05 / -0.72%
|
6.90
|
6.90
|
6.82
|
6.85
|
6.84
|
3.81
|
18,270
|
|
|
11/7/2018
|
+0.05 / +0.73%
|
6.83
|
6.90
|
6.83
|
6.90
|
6.83
|
3.84
|
23,410
|
|
|
11/6/2018
|
0.00 / 0.00%
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
3.81
|
100
|
|
|
11/5/2018
|
-0.05 / -0.72%
|
6.90
|
6.97
|
6.85
|
6.85
|
6.90
|
3.81
|
33,030
|
|
|
11/2/2018
|
+0.02 / +0.29%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
3.84
|
28,980
|
|
|
11/1/2018
|
0.00 / 0.00%
|
6.80
|
6.88
|
6.80
|
6.88
|
6.84
|
3.83
|
58,830
|
|
|
10/31/2018
|
+0.15 / +2.23%
|
6.90
|
6.90
|
6.75
|
6.88
|
6.78
|
3.83
|
20,050
|
|
|
10/30/2018
|
-0.06 / -0.88%
|
6.77
|
6.80
|
6.72
|
6.73
|
6.74
|
3.74
|
41,080
|
|
|
10/29/2018
|
+0.04 / +0.59%
|
6.75
|
6.80
|
6.75
|
6.79
|
6.79
|
3.78
|
25,490
|
|
|
10/26/2018
|
-0.05 / -0.74%
|
6.71
|
6.90
|
6.71
|
6.75
|
6.79
|
3.75
|
36,940
|
|
|
10/25/2018
|
-0.01 / -0.15%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
3.78
|
132,710
|
|
|
10/24/2018
|
-0.19 / -2.71%
|
6.92
|
6.92
|
6.81
|
6.81
|
6.89
|
3.79
|
84,000
|
|
|
10/23/2018
|
-0.10 / -1.41%
|
7.01
|
7.01
|
6.86
|
7.00
|
6.94
|
3.89
|
40,350
|
|
|
10/22/2018
|
+0.09 / +1.28%
|
7.01
|
7.10
|
7.01
|
7.10
|
7.02
|
3.95
|
11,970
|
|
|
10/19/2018
|
-0.14 / -1.96%
|
7.02
|
7.02
|
7.01
|
7.01
|
7.02
|
3.90
|
10,000
|
|
|
10/18/2018
|
-0.01 / -0.14%
|
7.11
|
7.18
|
7.10
|
7.15
|
7.15
|
3.98
|
28,250
|
|
|