|
Closing price on 12/4/2018
|
|
| Open |
7.18 |
| High |
7.23 |
| Low |
7.17 |
| Volume |
43,470 |
| Split-adjusted Price |
4.30 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
+0.02 / +0.28%
|
7.18
|
7.23
|
7.17
|
7.19
|
7.20
|
4.30
|
43,470
|
|
|
12/3/2018
|
+0.07 / +0.99%
|
7.10
|
7.17
|
6.99
|
7.17
|
7.10
|
4.29
|
86,500
|
|
|
11/30/2018
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.04
|
4.24
|
39,750
|
|
|
11/29/2018
|
-0.05 / -0.70%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.13
|
4.24
|
25,400
|
|
|
11/28/2018
|
-0.04 / -0.56%
|
7.30
|
7.30
|
7.15
|
7.15
|
7.24
|
4.27
|
75,550
|
|
|
11/27/2018
|
+0.18 / +2.57%
|
7.08
|
7.22
|
7.08
|
7.19
|
7.13
|
4.30
|
153,640
|
|
|
11/26/2018
|
-0.03 / -0.43%
|
7.00
|
7.10
|
7.00
|
7.01
|
7.03
|
4.19
|
43,500
|
|
|
11/23/2018
|
+0.14 / +2.03%
|
6.90
|
7.04
|
6.90
|
7.04
|
6.97
|
4.21
|
22,900
|
|
|
11/22/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
3,020
|
|
|
11/21/2018
|
-0.08 / -1.15%
|
6.84
|
6.95
|
6.84
|
6.90
|
6.92
|
4.12
|
3,900
|
|
|
11/20/2018
|
+0.04 / +0.58%
|
6.94
|
6.98
|
6.90
|
6.98
|
6.92
|
4.17
|
35,100
|
|
|
11/19/2018
|
+0.13 / +1.91%
|
6.85
|
6.94
|
6.85
|
6.94
|
6.89
|
4.15
|
38,870
|
|
|
11/16/2018
|
+0.01 / +0.15%
|
6.80
|
6.90
|
6.80
|
6.81
|
6.81
|
4.07
|
22,920
|
|
|
11/15/2018
|
-0.03 / -0.44%
|
6.86
|
6.90
|
6.80
|
6.80
|
6.84
|
4.06
|
19,000
|
|
|
11/14/2018
|
0.00 / 0.00%
|
6.83
|
6.83
|
6.80
|
6.83
|
6.81
|
4.08
|
37,320
|
|
|
11/13/2018
|
-0.01 / -0.15%
|
6.84
|
6.84
|
6.82
|
6.83
|
6.83
|
4.08
|
11,090
|
|
|
11/12/2018
|
-0.01 / -0.15%
|
6.85
|
6.85
|
6.81
|
6.84
|
6.84
|
4.09
|
22,480
|
|
|
11/9/2018
|
0.00 / 0.00%
|
6.93
|
6.93
|
6.82
|
6.85
|
6.86
|
4.09
|
45,650
|
|
|
11/8/2018
|
-0.05 / -0.72%
|
6.90
|
6.90
|
6.82
|
6.85
|
6.84
|
4.09
|
18,270
|
|
|
11/7/2018
|
+0.05 / +0.73%
|
6.83
|
6.90
|
6.83
|
6.90
|
6.83
|
4.12
|
23,410
|
|
|
11/6/2018
|
0.00 / 0.00%
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
4.09
|
100
|
|
|
11/5/2018
|
-0.05 / -0.72%
|
6.90
|
6.97
|
6.85
|
6.85
|
6.90
|
4.09
|
33,030
|
|
|
11/2/2018
|
+0.02 / +0.29%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
4.12
|
28,980
|
|
|
11/1/2018
|
0.00 / 0.00%
|
6.80
|
6.88
|
6.80
|
6.88
|
6.84
|
4.11
|
58,830
|
|
|
10/31/2018
|
+0.15 / +2.23%
|
6.90
|
6.90
|
6.75
|
6.88
|
6.78
|
4.11
|
20,050
|
|
|
10/30/2018
|
-0.06 / -0.88%
|
6.77
|
6.80
|
6.72
|
6.73
|
6.74
|
4.02
|
41,080
|
|
|
10/29/2018
|
+0.04 / +0.59%
|
6.75
|
6.80
|
6.75
|
6.79
|
6.79
|
4.06
|
25,490
|
|
|
10/26/2018
|
-0.05 / -0.74%
|
6.71
|
6.90
|
6.71
|
6.75
|
6.79
|
4.04
|
36,940
|
|
|
10/25/2018
|
-0.01 / -0.15%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
4.06
|
132,710
|
|
|
10/24/2018
|
-0.19 / -2.71%
|
6.92
|
6.92
|
6.81
|
6.81
|
6.89
|
4.07
|
84,000
|
|
|