|
Closing price on 11/7/2017
|
|
| Open |
13.97 |
| High |
14.03 |
| Low |
13.85 |
| Volume |
1,504,190 |
| Split-adjusted Price |
13.96 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
+0.10 / +0.72%
|
13.97
|
14.03
|
13.85
|
13.96
|
13.96
|
13.96
|
1,504,190
|
|
|
11/6/2017
|
+0.15 / +1.09%
|
13.89
|
13.94
|
13.83
|
13.86
|
13.86
|
13.86
|
1,511,490
|
|
|
11/3/2017
|
0.00 / 0.00%
|
13.71
|
13.80
|
13.71
|
13.71
|
13.71
|
13.71
|
6,315,490
|
|
|
11/2/2017
|
-0.04 / -0.29%
|
13.77
|
13.86
|
13.59
|
13.71
|
13.68
|
13.71
|
2,736,700
|
|
|
11/1/2017
|
-0.03 / -0.22%
|
13.65
|
13.80
|
13.65
|
13.75
|
13.78
|
13.75
|
2,725,040
|
|
|
10/31/2017
|
-0.06 / -0.43%
|
13.83
|
13.83
|
13.72
|
13.78
|
13.78
|
13.78
|
2,700,360
|
|
|
10/30/2017
|
+0.12 / +0.87%
|
13.86
|
13.90
|
13.80
|
13.84
|
13.88
|
13.84
|
6,703,380
|
|
|
10/27/2017
|
+0.20 / +1.48%
|
13.60
|
13.72
|
13.55
|
13.72
|
13.68
|
13.72
|
6,402,430
|
|
|
10/26/2017
|
-0.04 / -0.29%
|
13.63
|
13.63
|
13.47
|
13.52
|
13.49
|
13.52
|
6,051,000
|
|
|
10/25/2017
|
+0.15 / +1.12%
|
13.52
|
13.56
|
13.50
|
13.56
|
13.54
|
13.56
|
6,327,390
|
|
|
10/24/2017
|
+0.06 / +0.45%
|
13.34
|
13.42
|
13.30
|
13.41
|
13.35
|
13.41
|
2,155,840
|
|
|
10/23/2017
|
-0.05 / -0.37%
|
13.40
|
13.42
|
13.32
|
13.35
|
13.37
|
13.35
|
2,607,650
|
|
|
10/20/2017
|
-0.08 / -0.59%
|
13.48
|
13.56
|
13.40
|
13.40
|
13.48
|
13.40
|
1,204,070
|
|
|
10/19/2017
|
+0.02 / +0.15%
|
13.45
|
13.54
|
13.45
|
13.48
|
13.48
|
13.48
|
1,027,400
|
|
|
10/18/2017
|
0.00 / 0.00%
|
13.47
|
13.53
|
13.46
|
13.46
|
13.48
|
13.46
|
2,712,240
|
|
|
10/17/2017
|
+0.04 / +0.30%
|
13.42
|
13.46
|
13.32
|
13.46
|
13.41
|
13.46
|
1,405,400
|
|
|
10/16/2017
|
0.00 / 0.00%
|
13.35
|
13.43
|
13.35
|
13.42
|
13.40
|
13.42
|
2,699,970
|
|
|
10/13/2017
|
+0.02 / +0.15%
|
13.28
|
13.43
|
13.28
|
13.42
|
13.36
|
13.42
|
1,696,540
|
|
|
10/12/2017
|
+0.09 / +0.68%
|
13.34
|
13.41
|
13.30
|
13.40
|
13.39
|
13.40
|
1,701,830
|
|
|
10/11/2017
|
+0.06 / +0.45%
|
13.23
|
13.36
|
13.23
|
13.31
|
13.33
|
13.31
|
1,701,600
|
|
|
10/10/2017
|
+0.05 / +0.38%
|
13.22
|
13.25
|
13.11
|
13.25
|
13.17
|
13.25
|
1,700,590
|
|
|
10/9/2017
|
+0.05 / +0.38%
|
13.24
|
13.24
|
13.10
|
13.20
|
13.13
|
13.20
|
1,661,220
|
|
|
10/6/2017
|
+0.04 / +0.31%
|
13.17
|
13.18
|
13.06
|
13.15
|
13.10
|
13.15
|
1,618,650
|
|
|
10/5/2017
|
+0.06 / +0.46%
|
13.05
|
13.20
|
13.05
|
13.11
|
13.09
|
13.11
|
2,137,030
|
|
|
10/4/2017
|
+0.15 / +1.16%
|
13.00
|
13.05
|
12.94
|
13.05
|
12.98
|
13.05
|
1,703,720
|
|
|
10/3/2017
|
-0.06 / -0.46%
|
13.00
|
13.05
|
12.90
|
12.90
|
12.95
|
12.90
|
1,657,340
|
|
|
10/2/2017
|
-0.04 / -0.31%
|
13.00
|
13.11
|
12.96
|
12.96
|
12.98
|
12.96
|
1,583,650
|
|
|
9/29/2017
|
-0.06 / -0.46%
|
12.98
|
13.18
|
12.98
|
13.00
|
12.99
|
13.00
|
3,105,080
|
|
|
9/28/2017
|
+0.11 / +0.85%
|
12.96
|
13.06
|
12.96
|
13.06
|
13.02
|
13.06
|
2,207,820
|
|
|
9/27/2017
|
-0.05 / -0.38%
|
13.00
|
13.02
|
12.90
|
12.95
|
12.93
|
12.95
|
1,703,860
|
|
|