|
Closing price on 12/29/2017
|
|
| Open |
19.00 |
| High |
20.90 |
| Low |
17.40 |
| Volume |
31,200 |
| Split-adjusted Price |
19.10 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2017
|
0.00 / 0.00%
|
19.00
|
20.90
|
17.40
|
19.10
|
17.91
|
19.10
|
31,200
|
|
|
12/28/2017
|
+0.60 / +3.24%
|
18.60
|
19.90
|
18.00
|
19.10
|
18.64
|
19.10
|
37,100
|
|
|
12/27/2017
|
+0.70 / +3.93%
|
17.60
|
19.50
|
17.50
|
18.50
|
17.94
|
18.50
|
44,880
|
|
|
12/26/2017
|
+0.30 / +1.71%
|
16.70
|
17.80
|
16.70
|
17.80
|
17.24
|
17.80
|
61,200
|
|
|
12/25/2017
|
+0.30 / +1.74%
|
17.30
|
18.90
|
16.00
|
17.50
|
17.32
|
17.50
|
41,310
|
|
|
12/22/2017
|
+0.30 / +1.78%
|
16.90
|
18.50
|
15.30
|
17.20
|
16.62
|
17.20
|
38,900
|
|
|
12/21/2017
|
+0.50 / +3.05%
|
16.00
|
17.50
|
16.00
|
16.90
|
16.77
|
16.90
|
38,800
|
|
|
12/20/2017
|
+0.20 / +1.23%
|
16.10
|
17.80
|
14.70
|
16.40
|
16.10
|
16.40
|
55,600
|
|
|
12/19/2017
|
+0.40 / +2.53%
|
14.40
|
17.30
|
14.40
|
16.20
|
16.83
|
16.20
|
38,800
|
|
|
12/18/2017
|
+1.40 / +9.72%
|
13.50
|
15.80
|
13.50
|
15.80
|
15.16
|
15.80
|
25,910
|
|
|
12/15/2017
|
-1.00 / -6.49%
|
14.30
|
14.50
|
14.00
|
14.40
|
14.32
|
14.40
|
21,100
|
|
|
12/14/2017
|
+0.20 / +1.32%
|
16.70
|
16.70
|
13.70
|
15.40
|
16.09
|
15.40
|
38,080
|
|
|
12/13/2017
|
+1.30 / +9.35%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
84,700
|
|
|
12/12/2017
|
+1.20 / +9.45%
|
13.30
|
13.90
|
13.10
|
13.90
|
13.52
|
13.90
|
15,300
|
|
|
12/11/2017
|
-0.30 / -2.31%
|
13.90
|
13.90
|
12.40
|
12.70
|
13.31
|
12.70
|
13,900
|
|
|
12/8/2017
|
+0.30 / +2.36%
|
11.50
|
13.90
|
11.50
|
13.00
|
12.88
|
13.00
|
20,307
|
|
|
12/7/2017
|
+0.30 / +2.42%
|
13.60
|
13.60
|
11.70
|
12.70
|
12.92
|
12.70
|
14,800
|
|
|
12/6/2017
|
+0.10 / +0.81%
|
11.80
|
13.00
|
11.60
|
12.40
|
12.04
|
12.40
|
16,400
|
|
|
12/5/2017
|
+1.10 / +9.82%
|
12.30
|
12.30
|
11.50
|
12.30
|
11.74
|
12.30
|
12,600
|
|
|
12/4/2017
|
-0.60 / -5.08%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.21
|
11.20
|
14,700
|
|
|
12/1/2017
|
-0.50 / -4.07%
|
11.90
|
12.70
|
11.80
|
11.80
|
12.23
|
11.80
|
16,200
|
|
|
11/30/2017
|
-0.30 / -2.38%
|
13.80
|
13.80
|
12.10
|
12.30
|
12.37
|
12.30
|
27,400
|
|
|
11/29/2017
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
15,700
|
|
|
11/28/2017
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4,800
|
|
|
11/27/2017
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2,100
|
|
|
11/24/2017
|
+0.80 / +9.09%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.27
|
9.60
|
5,900
|
|
|
11/23/2017
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
8.80
|
2,000
|
|
|
11/22/2017
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.96
|
8.70
|
2,300
|
|
|
11/21/2017
|
-0.30 / -3.33%
|
9.90
|
9.90
|
8.60
|
8.70
|
9.85
|
8.70
|
13,800
|
|
|
11/20/2017
|
-0.90 / -9.09%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
4,200
|
|
|