|
|
Closing price on 2/7/2018
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
4,357,550 |
| Split-adjusted Price |
16.94 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+0.50 / +3.04%
|
17.00
|
17.10
|
16.80
|
16.94
|
16.99
|
16.94
|
4,357,550
|
|
|
2/6/2018
|
-0.47 / -2.78%
|
16.00
|
16.60
|
15.73
|
16.44
|
16.09
|
16.44
|
5,184,450
|
|
|
2/5/2018
|
-0.99 / -5.53%
|
17.50
|
17.58
|
16.90
|
16.91
|
17.37
|
16.91
|
10,933,980
|
|
|
2/2/2018
|
+0.10 / +0.56%
|
17.75
|
17.90
|
17.60
|
17.90
|
17.73
|
17.90
|
11,066,680
|
|
|
2/1/2018
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
17.80
|
3,307,310
|
|
|
1/31/2018
|
0.00 / 0.00%
|
18.00
|
18.25
|
17.95
|
18.00
|
18.04
|
18.00
|
7,033,870
|
|
|
1/30/2018
|
-0.01 / -0.06%
|
17.90
|
18.07
|
17.85
|
18.00
|
17.97
|
18.00
|
9,302,250
|
|
|
1/29/2018
|
-0.14 / -0.77%
|
18.25
|
18.35
|
18.00
|
18.01
|
18.15
|
18.01
|
2,417,800
|
|
|
1/26/2018
|
-0.35 / -1.89%
|
18.30
|
18.30
|
17.85
|
18.15
|
18.09
|
18.15
|
1,828,090
|
|
|
1/25/2018
|
+0.65 / +3.64%
|
18.50
|
18.50
|
17.90
|
18.50
|
18.08
|
18.50
|
795,560
|
|
|
1/22/2018
|
+0.30 / +1.71%
|
17.55
|
17.85
|
17.55
|
17.85
|
17.72
|
17.85
|
7,027,250
|
|
|
1/19/2018
|
+0.30 / +1.74%
|
17.41
|
17.60
|
17.35
|
17.55
|
17.43
|
17.55
|
19,751,840
|
|
|
1/18/2018
|
0.00 / 0.00%
|
16.70
|
17.25
|
16.70
|
17.25
|
16.96
|
17.25
|
6,692,700
|
|
|
1/17/2018
|
-0.33 / -1.88%
|
17.58
|
17.60
|
17.25
|
17.25
|
17.53
|
17.25
|
10,615,950
|
|
|
1/16/2018
|
-0.02 / -0.11%
|
17.50
|
17.61
|
17.30
|
17.58
|
17.50
|
17.58
|
12,654,650
|
|
|
1/15/2018
|
+0.15 / +0.86%
|
17.45
|
17.60
|
17.20
|
17.60
|
17.39
|
17.60
|
13,192,300
|
|
|
1/12/2018
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.30
|
17.45
|
17.40
|
17.45
|
14,270,240
|
|
|
1/11/2018
|
+0.26 / +1.52%
|
17.05
|
17.35
|
17.03
|
17.35
|
17.15
|
17.35
|
5,825,720
|
|
|
1/10/2018
|
-0.07 / -0.41%
|
17.16
|
17.28
|
17.00
|
17.09
|
17.16
|
17.09
|
1,848,690
|
|
|
1/9/2018
|
+0.18 / +1.06%
|
17.00
|
17.16
|
16.90
|
17.16
|
17.08
|
17.16
|
3,123,790
|
|
|
1/8/2018
|
+0.27 / +1.62%
|
16.68
|
16.98
|
16.57
|
16.98
|
16.69
|
16.98
|
5,224,120
|
|
|
1/5/2018
|
-0.04 / -0.24%
|
16.75
|
16.80
|
16.60
|
16.71
|
16.76
|
16.71
|
2,449,140
|
|
|
1/4/2018
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.65
|
16.75
|
16.72
|
16.75
|
3,386,570
|
|
|
1/3/2018
|
+0.24 / +1.46%
|
16.45
|
16.76
|
16.43
|
16.65
|
16.55
|
16.65
|
5,790,090
|
|
|
1/2/2018
|
+0.23 / +1.42%
|
16.10
|
16.41
|
16.10
|
16.41
|
16.21
|
16.41
|
673,830
|
|
|
12/29/2017
|
+0.14 / +0.87%
|
16.05
|
16.22
|
15.99
|
16.18
|
16.15
|
16.18
|
717,690
|
|
|
12/28/2017
|
+0.18 / +1.13%
|
15.85
|
16.04
|
15.85
|
16.04
|
15.95
|
16.04
|
678,460
|
|
|
12/27/2017
|
+0.01 / +0.06%
|
15.81
|
15.90
|
15.80
|
15.86
|
15.85
|
15.86
|
3,142,500
|
|
|
12/26/2017
|
+0.12 / +0.76%
|
15.73
|
15.85
|
15.70
|
15.85
|
15.72
|
15.85
|
2,137,720
|
|
|
12/25/2017
|
+0.08 / +0.51%
|
15.69
|
15.73
|
15.57
|
15.73
|
15.65
|
15.73
|
1,571,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:00:02 PM
|
|
|
|
|