|
Closing price on 5/6/2019
|
|
| Open |
1.54 |
| High |
1.56 |
| Low |
1.50 |
| Volume |
117,140 |
| Split-adjusted Price |
1.51 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2019
|
-0.03 / -1.95%
|
1.54
|
1.56
|
1.50
|
1.51
|
1.52
|
1.51
|
117,140
|
|
|
5/3/2019
|
-0.03 / -1.91%
|
1.55
|
1.58
|
1.54
|
1.54
|
1.55
|
1.54
|
61,190
|
|
|
5/2/2019
|
0.00 / 0.00%
|
1.57
|
1.57
|
1.53
|
1.57
|
1.56
|
1.57
|
5,550
|
|
|
4/26/2019
|
-0.02 / -1.26%
|
1.58
|
1.60
|
1.53
|
1.57
|
1.54
|
1.57
|
144,410
|
|
|
4/25/2019
|
-0.01 / -0.63%
|
1.60
|
1.60
|
1.57
|
1.59
|
1.59
|
1.59
|
14,060
|
|
|
4/24/2019
|
+0.02 / +1.27%
|
1.59
|
1.61
|
1.58
|
1.60
|
1.60
|
1.60
|
91,960
|
|
|
4/23/2019
|
-0.02 / -1.25%
|
1.60
|
1.60
|
1.57
|
1.58
|
1.59
|
1.58
|
57,960
|
|
|
4/22/2019
|
-0.02 / -1.23%
|
1.64
|
1.64
|
1.56
|
1.60
|
1.62
|
1.60
|
103,850
|
|
|
4/19/2019
|
+0.10 / +6.58%
|
1.53
|
1.62
|
1.50
|
1.62
|
1.59
|
1.62
|
60,450
|
|
|
4/18/2019
|
-0.03 / -1.94%
|
1.55
|
1.57
|
1.52
|
1.52
|
1.54
|
1.52
|
62,270
|
|
|
4/17/2019
|
-0.05 / -3.13%
|
1.56
|
1.60
|
1.55
|
1.55
|
1.56
|
1.55
|
40,420
|
|
|
4/16/2019
|
+0.02 / +1.27%
|
1.58
|
1.60
|
1.56
|
1.60
|
1.57
|
1.60
|
32,550
|
|
|
4/12/2019
|
-0.02 / -1.25%
|
1.61
|
1.61
|
1.57
|
1.58
|
1.58
|
1.58
|
38,520
|
|
|
4/11/2019
|
+0.03 / +1.91%
|
1.57
|
1.60
|
1.56
|
1.60
|
1.58
|
1.60
|
36,150
|
|
|
4/10/2019
|
-0.01 / -0.63%
|
1.56
|
1.59
|
1.56
|
1.57
|
1.57
|
1.57
|
48,960
|
|
|
4/9/2019
|
0.00 / 0.00%
|
1.58
|
1.60
|
1.57
|
1.58
|
1.59
|
1.58
|
216,810
|
|
|
4/8/2019
|
-0.02 / -1.25%
|
1.60
|
1.60
|
1.58
|
1.58
|
1.59
|
1.58
|
20,960
|
|
|
4/5/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.59
|
1.60
|
1.60
|
1.60
|
54,530
|
|
|
4/4/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.56
|
1.60
|
1.59
|
1.60
|
402,280
|
|
|
4/3/2019
|
+0.01 / +0.63%
|
1.61
|
1.61
|
1.58
|
1.60
|
1.59
|
1.60
|
35,220
|
|
|
4/2/2019
|
0.00 / 0.00%
|
1.57
|
1.62
|
1.55
|
1.59
|
1.57
|
1.59
|
146,400
|
|
|
4/1/2019
|
+0.01 / +0.63%
|
1.58
|
1.60
|
1.58
|
1.59
|
1.59
|
1.59
|
33,700
|
|
|
3/29/2019
|
0.00 / 0.00%
|
1.66
|
1.66
|
1.58
|
1.58
|
1.60
|
1.58
|
64,260
|
|
|
3/28/2019
|
-0.02 / -1.25%
|
1.64
|
1.64
|
1.57
|
1.58
|
1.59
|
1.58
|
57,950
|
|
|
3/27/2019
|
0.00 / 0.00%
|
1.58
|
1.63
|
1.58
|
1.60
|
1.60
|
1.60
|
24,690
|
|
|
3/26/2019
|
+0.03 / +1.91%
|
1.64
|
1.64
|
1.57
|
1.60
|
1.58
|
1.60
|
12,620
|
|
|
3/25/2019
|
-0.05 / -3.09%
|
1.66
|
1.66
|
1.57
|
1.57
|
1.60
|
1.57
|
85,660
|
|
|
3/22/2019
|
-0.01 / -0.61%
|
1.66
|
1.66
|
1.61
|
1.62
|
1.62
|
1.62
|
41,900
|
|
|
3/21/2019
|
-0.01 / -0.61%
|
1.69
|
1.69
|
1.61
|
1.63
|
1.62
|
1.63
|
59,860
|
|
|
3/20/2019
|
-0.05 / -2.96%
|
1.65
|
1.68
|
1.62
|
1.64
|
1.65
|
1.64
|
166,810
|
|
|