|
Closing price on 2/22/2018
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
16.30 |
| Volume |
15,000 |
| Split-adjusted Price |
16.30 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
-1.80 / -9.94%
|
18.20
|
18.50
|
16.30
|
16.30
|
17.64
|
16.30
|
15,000
|
|
|
2/21/2018
|
+0.20 / +1.12%
|
17.50
|
18.10
|
16.40
|
18.10
|
16.75
|
18.10
|
7,900
|
|
|
2/13/2018
|
+0.20 / +1.13%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.95
|
17.90
|
9,900
|
|
|
2/12/2018
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.80
|
17.70
|
10,300
|
|
|
2/9/2018
|
+0.10 / +0.57%
|
17.40
|
19.20
|
16.60
|
17.60
|
18.01
|
17.60
|
3,600
|
|
|
2/8/2018
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.58
|
17.50
|
11,800
|
|
|
2/7/2018
|
+0.30 / +1.75%
|
16.70
|
18.80
|
16.60
|
17.40
|
17.59
|
17.40
|
13,300
|
|
|
2/6/2018
|
+1.50 / +9.62%
|
15.60
|
17.10
|
15.60
|
17.10
|
16.56
|
17.10
|
11,900
|
|
|
2/5/2018
|
-0.30 / -1.89%
|
14.40
|
15.60
|
14.40
|
15.60
|
14.82
|
15.60
|
14,100
|
|
|
2/2/2018
|
+0.20 / +1.27%
|
15.50
|
16.10
|
14.70
|
15.90
|
15.83
|
15.90
|
11,500
|
|
|
2/1/2018
|
+0.10 / +0.64%
|
15.50
|
16.00
|
14.70
|
15.70
|
15.63
|
15.70
|
9,800
|
|
|
1/31/2018
|
+0.30 / +1.96%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.67
|
15.60
|
14,300
|
|
|
1/30/2018
|
-1.60 / -9.47%
|
16.50
|
16.50
|
15.30
|
15.30
|
16.22
|
15.30
|
9,600
|
|
|
1/29/2018
|
+0.80 / +4.97%
|
16.40
|
17.00
|
16.30
|
16.90
|
16.66
|
16.90
|
12,300
|
|
|
1/26/2018
|
-1.10 / -6.40%
|
17.10
|
17.10
|
16.10
|
16.10
|
16.24
|
16.10
|
5,400
|
|
|
1/25/2018
|
-0.80 / -4.44%
|
18.00
|
18.70
|
17.00
|
17.20
|
18.03
|
17.20
|
13,200
|
|
|
1/24/2018
|
-0.40 / -2.17%
|
18.60
|
19.80
|
18.00
|
18.00
|
18.38
|
18.00
|
10,900
|
|
|
1/23/2018
|
+0.50 / +2.79%
|
17.90
|
19.60
|
17.60
|
18.40
|
18.77
|
18.40
|
25,700
|
|
|
1/22/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.90
|
17.69
|
17.90
|
13,700
|
|
|
1/19/2018
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.10
|
17.90
|
17.56
|
17.90
|
13,800
|
|
|
1/18/2018
|
-0.60 / -3.21%
|
18.60
|
18.60
|
17.80
|
18.10
|
18.03
|
18.10
|
12,850
|
|
|
1/17/2018
|
+0.60 / +3.31%
|
18.50
|
18.70
|
18.20
|
18.70
|
18.42
|
18.70
|
15,700
|
|
|
1/16/2018
|
+0.30 / +1.69%
|
17.70
|
19.50
|
16.80
|
18.10
|
18.29
|
18.10
|
19,800
|
|
|
1/15/2018
|
-0.50 / -2.73%
|
18.40
|
18.40
|
16.90
|
17.80
|
17.03
|
17.80
|
14,400
|
|
|
1/12/2018
|
+0.10 / +0.55%
|
18.60
|
18.60
|
17.20
|
18.30
|
17.98
|
18.30
|
18,000
|
|
|
1/11/2018
|
+0.10 / +0.55%
|
18.50
|
19.70
|
16.70
|
18.20
|
18.66
|
18.20
|
27,400
|
|
|
1/10/2018
|
+0.40 / +2.26%
|
18.00
|
18.10
|
17.20
|
18.10
|
17.99
|
18.10
|
19,100
|
|
|
1/9/2018
|
+0.10 / +0.57%
|
17.50
|
17.70
|
16.50
|
17.70
|
17.43
|
17.70
|
18,700
|
|
|
1/8/2018
|
+0.20 / +1.15%
|
17.50
|
17.60
|
16.30
|
17.60
|
17.16
|
17.60
|
21,500
|
|
|
1/5/2018
|
-1.90 / -9.84%
|
19.00
|
19.00
|
17.40
|
17.40
|
17.53
|
17.40
|
18,500
|
|
|