Close Prices Last 3 Months | Price/volumes not adjusted for restructures |
2019-02-15 | T | FVI | 5.24 | 5.34 | 5.20 | 5.31 | 0.07 | 488,348 | 2,119 | 5.25 | 5.32 | 248,242 | 31,188 | 96,850 | 7,506 | 13,588 | 66,400 | 9,274 | | | 100 | 15,200 |
2019-02-14 | T | FVI | 5.02 | 5.24 | 5.005 | 5.24 | 0.23 | 471,209 | 2,220 | 5.22 | 5.25 | 192,082 | 32,600 | 102,507 | 12,717 | 15,300 | 88,500 | 16,603 | | | 300 | 10,600 |
2019-02-13 | T | FVI | 5.00 | 5.12 | 5.00 | 5.01 | | 340,531 | 1,684 | 5.00 | 5.06 | 159,305 | 21,000 | 54,801 | 7,360 | 11,790 | 72,400 | 3,075 | | | 400 | 10,400 |
2019-02-12 | T | FVI | 5.15 | 5.15 | 5.00 | 5.01 | -0.10 | 427,154 | 1,980 | 5.00 | 5.06 | 225,799 | 26,700 | 73,978 | 8,883 | 7,700 | 63,400 | 8,794 | | | 1,600 | 10,300 |
2019-02-11 | T | FVI | 5.10 | 5.16 | 5.095 | 5.11 | -0.06 | 319,054 | 1,464 | 5.10 | 5.15 | 145,217 | 37,700 | 59,100 | 17,085 | 7,725 | 26,500 | 17,927 | | | 200 | 7,600 |
2019-02-08 | T | FVI | 5.13 | 5.19 | 5.08 | 5.17 | 0.05 | 317,674 | 1,542 | 5.14 | 5.19 | 151,500 | 11,400 | 73,607 | 11,840 | 7,605 | 42,500 | 4,622 | | | 900 | 13,700 |
2019-02-07 | T | FVI | 5.18 | 5.255 | 5.10 | 5.12 | -0.07 | 648,601 | 2,133 | 5.08 | 5.22 | 319,057 | 61,900 | 121,825 | 12,827 | 10,000 | 53,200 | 53,199 | | | 1,200 | 15,393 |
2019-02-06 | T | FVI | 5.17 | 5.33 | 5.17 | 5.19 | -0.03 | 603,849 | 2,712 | 5.15 | 5.23 | 283,446 | 58,591 | 136,755 | 11,236 | 11,647 | 70,300 | 7,274 | | | 300 | 24,300 |
2019-02-05 | T | FVI | 5.18 | 5.23 | 5.10 | 5.22 | 0.05 | 327,722 | 1,471 | 5.20 | 5.28 | 168,941 | 19,500 | 69,753 | 9,288 | 6,801 | 36,100 | 3,039 | | | 700 | 13,600 |
2019-02-04 | T | FVI | 5.14 | 5.20 | 5.08 | 5.17 | -0.04 | 473,177 | 2,388 | 5.16 | 5.22 | 238,564 | 28,100 | 92,108 | 21,062 | 12,485 | 51,700 | 8,558 | | | 1,500 | 19,100 |
2019-02-01 | T | FVI | 5.28 | 5.30 | 5.16 | 5.21 | -0.08 | 526,378 | 2,145 | 5.19 | 5.24 | 312,621 | 36,300 | 67,532 | 12,719 | 9,650 | 57,900 | 13,156 | | | 800 | 15,700 |
2019-01-31 | T | FVI | 5.20 | 5.30 | 5.16 | 5.29 | 0.17 | 777,383 | 3,171 | 5.26 | 5.32 | 337,990 | 86,900 | 147,340 | 18,200 | 17,700 | 100,700 | 27,985 | | | 1,600 | 38,968 |
2019-01-30 | T | FVI | 4.97 | 5.21 | 4.96 | 5.12 | 0.16 | 998,200 | 4,077 | 5.08 | 5.13 | 518,398 | 66,900 | 214,035 | 22,898 | 24,800 | 96,900 | 41,769 | | | 1,000 | 11,500 |
2019-01-29 | T | FVI | 4.95 | 4.97 | 4.85 | 4.96 | 0.18 | 1,434,547 | 3,817 | 4.96 | 4.98 | 636,192 | 75,200 | 272,870 | 20,175 | 11,494 | 48,000 | 18,087 | | | 1,600 | 350,929 |
2019-01-28 | T | FVI | 4.82 | 4.855 | 4.76 | 4.78 | 0.03 | 644,983 | 2,421 | 4.77 | 4.79 | 341,137 | 42,530 | 137,018 | 13,426 | 16,055 | 42,400 | 35,417 | | | 600 | 16,400 |
2019-01-25 | T | FVI | 4.74 | 4.81 | 4.70 | 4.75 | 0.12 | 708,176 | 2,686 | 4.72 | 4.76 | 289,704 | 59,000 | 176,525 | 17,078 | 15,195 | 68,100 | 59,674 | | | 1,500 | 21,400 |
2019-01-24 | T | FVI | 4.57 | 4.66 | 4.57 | 4.63 | 0.04 | 372,762 | 1,526 | 4.62 | 4.64 | 168,094 | 11,600 | 94,382 | 4,217 | 5,220 | 47,600 | 22,529 | | | 200 | 18,920 |
2019-01-23 | T | FVI | 4.63 | 4.65 | 4.585 | 4.59 | -0.03 | 479,448 | 2,393 | 4.55 | 4.60 | 208,018 | 28,200 | 46,582 | 25,695 | 11,100 | 103,600 | 49,102 | | | 400 | 6,751 |
2019-01-22 | T | FVI | 4.50 | 4.64 | 4.50 | 4.62 | 0.17 | 1,310,599 | 4,279 | 4.60 | 4.64 | 635,396 | 80,300 | 356,020 | 29,508 | 21,664 | 76,000 | 82,094 | | | 600 | 29,017 |
2019-01-21 | T | FVI | 4.45 | 4.50 | 4.445 | 4.45 | | 333,052 | 1,378 | 4.44 | 4.47 | 162,604 | 20,800 | 45,150 | 4,161 | 10,000 | 17,500 | 56,575 | | | 300 | 15,962 |
2019-01-18 | T | FVI | 4.60 | 4.61 | 4.41 | 4.45 | -0.20 | 1,469,667 | 5,106 | 4.43 | 4.45 | 739,165 | 76,900 | 249,084 | 43,437 | 36,400 | 117,800 | 146,881 | | | 5,100 | 54,900 |
2019-01-17 | T | FVI | 4.67 | 4.76 | 4.62 | 4.65 | -0.02 | 719,718 | 2,402 | 4.64 | 4.70 | 262,097 | 59,300 | 192,635 | 25,281 | 12,400 | 76,300 | 70,505 | | | 1,900 | 19,300 |
2019-01-16 | T | FVI | 4.64 | 4.75 | 4.63 | 4.67 | | 657,523 | 3,069 | 4.66 | 4.70 | 276,794 | 71,964 | 148,244 | 20,126 | 14,448 | 78,000 | 27,047 | | | 1,800 | 19,000 |
2019-01-15 | T | FVI | 4.88 | 4.88 | 4.62 | 4.67 | -0.20 | 550,636 | 2,546 | 4.62 | 4.76 | 254,869 | 47,600 | 90,713 | 15,754 | 14,580 | 77,000 | 28,120 | | | 1,100 | 20,900 |
2019-01-14 | T | FVI | 4.95 | 4.95 | 4.835 | 4.87 | -0.07 | 671,042 | 3,284 | 4.86 | 4.90 | 267,961 | 81,257 | 107,512 | 25,406 | 16,996 | 99,800 | 46,310 | | | 2,500 | 23,300 |
2019-01-11 | T | FVI | 4.96 | 5.00 | 4.90 | 4.94 | | 520,405 | 2,354 | 4.90 | 4.98 | 200,930 | 65,100 | 80,455 | 18,087 | 19,900 | 75,900 | 32,533 | | | 700 | 26,800 |
2019-01-10 | T | FVI | 5.18 | 5.18 | 4.94 | 4.94 | -0.25 | 641,981 | 2,924 | 4.94 | 5.10 | 299,973 | 66,600 | 116,675 | 18,066 | 20,850 | 73,200 | 16,417 | | | 1,000 | 29,200 |
2019-01-09 | T | FVI | 5.13 | 5.225 | 5.125 | 5.19 | 0.07 | 670,353 | 3,343 | 5.18 | 5.24 | 309,992 | 75,300 | 107,264 | 21,993 | 17,900 | 91,600 | 21,404 | | | 1,800 | 23,000 |
2019-01-08 | T | FVI | 4.93 | 5.14 | 4.89 | 5.12 | 0.20 | 820,746 | 3,334 | 5.08 | 5.20 | 403,489 | 70,648 | 131,180 | 19,167 | 14,402 | 79,300 | 74,048 | | | 1,500 | 27,012 |
2019-01-07 | T | FVI | 5.10 | 5.13 | 4.89 | 4.92 | -0.15 | 529,449 | 2,626 | 4.89 | 5.07 | 247,407 | 59,600 | 101,400 | 11,800 | 11,310 | 64,800 | 14,632 | | | 900 | 17,600 |
2019-01-04 | T | FVI | 5.09 | 5.14 | 5.01 | 5.07 | -0.05 | 465,714 | 2,173 | 5.05 | 5.07 | 227,077 | 48,500 | 66,900 | 19,231 | 7,779 | 74,800 | 4,227 | | | 800 | 16,400 |
2019-01-03 | T | FVI | 5.06 | 5.155 | 4.98 | 5.12 | 0.12 | 773,333 | 3,498 | 5.10 | 5.13 | 400,390 | 72,100 | 103,819 | 20,323 | 17,539 | 109,900 | 15,862 | | | 800 | 32,600 |
2019-01-02 | T | FVI | 5.01 | 5.12 | 4.94 | 5.00 | | 670,744 | 2,952 | 4.99 | 5.06 | 366,899 | 56,200 | 85,400 | 18,467 | 27,000 | 74,300 | 11,078 | | | 2,100 | 29,300 |
2018-12-31 | T | FVI | 4.94 | 5.00 | 4.86 | 5.00 | 0.08 | 473,584 | 1,912 | 5.00 | 5.02 | 276,631 | 35,300 | 74,907 | 10,922 | 14,000 | 44,800 | 3,455 | | | 700 | 12,869 |
2018-12-28 | T | FVI | 4.97 | 5.06 | 4.81 | 4.92 | -0.06 | 908,376 | 4,099 | 4.89 | 4.95 | 448,377 | 73,200 | 191,401 | 22,550 | 18,980 | 100,000 | 12,095 | | | 2,100 | 39,673 |
2018-12-27 | T | FVI | 5.05 | 5.11 | 4.89 | 4.98 | | 627,027 | 2,931 | 4.95 | 5.00 | 355,701 | 54,500 | 107,940 | 14,638 | 22,150 | 42,800 | 4,098 | | | 700 | 24,500 |
2018-12-24 | T | FVI | 4.93 | 5.03 | 4.87 | 4.98 | 0.07 | 500,531 | 2,243 | 4.94 | 5.00 | 334,404 | 43,300 | 39,800 | 9,601 | 13,100 | 39,800 | 2,626 | | | 1,800 | 16,100 |
2018-12-21 | T | FVI | 4.90 | 4.92 | 4.75 | 4.91 | 0.03 | 2,488,907 | 4,859 | 4.85 | 4.93 | 1,913,046 | 82,000 | 220,100 | 34,844 | 47,522 | 105,000 | 50,664 | | | 1,300 | 34,431 |
2018-12-20 | T | FVI | 4.57 | 4.945 | 4.53 | 4.88 | 0.45 | 1,817,357 | 6,757 | 4.86 | 4.90 | 839,384 | 158,100 | 342,100 | 47,702 | 52,912 | 201,500 | 112,759 | | | 2,000 | 60,900 |
2018-12-19 | T | FVI | 4.78 | 4.97 | 4.40 | 4.43 | -0.28 | 2,376,778 | 8,119 | 4.39 | 4.77 | 1,283,953 | 148,396 | 349,600 | 50,788 | 64,389 | 211,200 | 102,416 | | | 1,500 | 164,536 |
2018-12-18 | T | FVI | 4.47 | 4.82 | 4.43 | 4.71 | 0.24 | 1,644,663 | 5,494 | 4.69 | 4.83 | 961,526 | 78,600 | 246,600 | 21,962 | 34,320 | 129,200 | 32,255 | | | 1,800 | 138,400 |
2018-12-17 | T | FVI | 4.44 | 4.56 | 4.42 | 4.47 | 0.05 | 744,247 | 3,764 | 4.46 | 4.51 | 353,819 | 64,600 | 114,094 | 26,333 | 23,072 | 97,100 | 16,129 | | | 3,000 | 46,100 |
2018-12-14 | T | FVI | 4.44 | 4.49 | 4.38 | 4.42 | -0.07 | 561,090 | 2,754 | 4.41 | 4.46 | 315,439 | 49,000 | 73,884 | 15,439 | 11,449 | 73,200 | 4,879 | | | 1,100 | 16,700 |
2018-12-13 | T | FVI | 4.39 | 4.53 | 4.39 | 4.49 | 0.12 | 3,226,255 | 4,050 | 4.44 | 4.51 | 673,137 | 86,900 | 2,100,081 | 20,867 | 28,236 | 79,800 | 216,834 | | | 1,100 | 19,300 |
2018-12-12 | T | FVI | 4.37 | 4.44 | 4.37 | 4.37 | | 777,466 | 2,803 | 4.36 | 4.39 | 370,511 | 52,100 | 179,905 | 24,755 | 13,629 | 77,200 | 32,866 | | | 2,300 | 24,200 |
2018-12-11 | T | FVI | 4.36 | 4.42 | 4.32 | 4.37 | 0.03 | 545,930 | 2,615 | 4.35 | 4.38 | 316,557 | 32,050 | 73,184 | 21,600 | 10,862 | 46,200 | 15,677 | | | 1,300 | 28,500 |
2018-12-10 | T | FVI | 4.37 | 4.45 | 4.29 | 4.34 | -0.05 | 641,556 | 2,930 | 4.33 | 4.40 | 259,556 | 61,180 | 108,091 | 22,000 | 20,980 | 115,000 | 21,649 | | | 1,400 | 31,700 |
2018-12-07 | T | FVI | 4.32 | 4.43 | 4.27 | 4.39 | 0.11 | 1,317,680 | 5,059 | 4.37 | 4.43 | 811,974 | 89,409 | 172,700 | 30,074 | 28,309 | 132,000 | 15,014 | | | 2,500 | 35,700 |
2018-12-06 | T | FVI | 4.35 | 4.35 | 4.23 | 4.28 | -0.08 | 941,711 | 4,094 | 4.24 | 4.31 | 440,063 | 116,700 | 116,702 | 37,627 | 27,500 | 140,300 | 29,386 | | | 3,100 | 28,933 |
2018-12-05 | T | FVI | 4.33 | 4.36 | 4.275 | 4.36 | 0.03 | 234,180 | 1,344 | 4.32 | 4.38 | 130,709 | 19,800 | 19,400 | 9,861 | 7,100 | 29,600 | 11,010 | | | 100 | 6,600 |
2018-12-04 | T | FVI | 4.39 | 4.47 | 4.30 | 4.33 | 0.02 | 607,158 | 2,744 | 4.30 | 4.37 | 317,893 | 49,480 | 88,600 | 15,048 | 14,880 | 92,400 | 9,057 | | | 1,900 | 17,900 |
2018-12-03 | T | FVI | 4.35 | 4.43 | 4.23 | 4.31 | 0.04 | 1,438,271 | 4,370 | 4.26 | 4.34 | 495,843 | 71,100 | 201,969 | 22,158 | 20,809 | 149,200 | 25,907 | | | 2,100 | 449,185 |
2018-11-30 | T | FVI | 4.29 | 4.32 | 4.23 | 4.27 | -0.02 | 794,238 | 3,129 | 4.26 | 4.32 | 383,704 | 91,100 | 67,753 | 25,633 | 24,400 | 83,000 | 17,948 | | | 1,600 | 99,100 |
2018-11-29 | T | FVI | 4.36 | 4.39 | 4.29 | 4.29 | -0.04 | 1,480,282 | 3,602 | 4.27 | 4.33 | 463,314 | 100,400 | 99,000 | 17,298 | 17,064 | 95,000 | 311,606 | | | 5,200 | 371,400 |
2018-11-28 | T | FVI | 4.24 | 4.43 | 4.21 | 4.33 | 0.08 | 1,487,631 | 4,639 | 4.30 | 4.37 | 649,047 | 71,600 | 160,102 | 27,349 | 21,190 | 99,700 | 76,843 | | | 3,800 | 378,000 |
2018-11-27 | T | FVI | 4.33 | 4.39 | 4.22 | 4.25 | -0.08 | 750,928 | 2,785 | 4.23 | 4.66 | 298,510 | 71,800 | 74,300 | 19,100 | 26,000 | 82,500 | 52,518 | | | 900 | 125,300 |
2018-11-26 | T | FVI | 4.50 | 4.60 | 4.31 | 4.33 | -0.15 | 603,627 | 2,523 | 4.33 | 4.41 | 361,640 | 59,600 | 63,499 | 15,732 | 21,245 | 68,200 | 2,611 | | | 400 | 10,700 |
2018-11-23 | T | FVI | 4.60 | 4.61 | 4.40 | 4.48 | -0.14 | 509,339 | 2,538 | 4.43 | 4.52 | 269,574 | 54,800 | 65,400 | 21,490 | 14,858 | 64,100 | 3,347 | | | 600 | 15,170 |
2018-11-22 | T | FVI | 4.65 | 4.68 | 4.59 | 4.62 | -0.04 | 245,489 | 1,442 | 4.58 | 4.65 | 94,351 | 37,100 | 15,700 | 30,138 | 5,200 | 35,100 | 7,500 | | | 100 | 20,300 |
2018-11-21 | T | FVI | 4.61 | 4.75 | 4.50 | 4.66 | 0.10 | 515,599 | 2,290 | 4.65 | 4.71 | 294,690 | 45,523 | 63,328 | 12,382 | 7,381 | 61,300 | 20,195 | | | 500 | 10,300 |
2018-11-20 | T | FVI | 4.50 | 4.595 | 4.40 | 4.56 | 0.05 | 764,189 | 3,334 | 4.45 | 4.67 | 389,419 | 94,200 | 92,100 | 25,533 | 21,057 | 114,300 | 7,856 | | | 700 | 19,024 |
2018-11-19 | T | FVI | 4.52 | 4.61 | 4.49 | 4.51 | -0.03 | 591,544 | 2,575 | 4.49 | 4.56 | 338,658 | 66,200 | 69,800 | 12,305 | 14,888 | 74,000 | 3,793 | | | 1,200 | 10,700 |