Vivendi Se ADR (OP: VIVHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.70	21.82	21.51	21.65	784,333	+0.16(+0.74%)
May 30, 2017	21.57	21.64	21.41	21.49	284,694	-0.31(-1.42%)
May 26, 2017	21.70	21.93	21.68	21.80	112,931	+0.31(+1.44%)
May 25, 2017	21.60	21.60	21.43	21.49	847,266	+0.16(+0.75%)
May 24, 2017	21.38	21.39	21.26	21.33	312,053	-0.22(-1.02%)
May 23, 2017	21.75	21.82	21.53	21.55	2,059,251	-0.09(-0.42%)
May 22, 2017	21.50	21.75	21.30	21.64	756,942	+0.55(+2.61%)
May 19, 2017	21.10	21.21	21.00	21.09	2,289,742	+0.23(+1.10%)
May 18, 2017	20.75	20.86	20.69	20.86	268,157	-0.10(-0.48%)
May 17, 2017	20.98	21.06	20.87	20.96	209,648	-0.27(-1.27%)
May 16, 2017	21.16	21.24	21.14	21.23	209,820	+0.16(+0.76%)
May 15, 2017	21.02	21.12	21.02	21.07	54,300	+0.08(+0.38%)
May 12, 2017	20.95	21.00	20.87	20.99	41,363	+0.74(+3.65%)
May 11, 2017	19.96	20.32	19.81	20.25	53,063	-0.09(-0.44%)
May 10, 2017	20.56	20.57	20.29	20.34	36,737	-0.31(-1.50%)
May 09, 2017	20.62	20.71	20.61	20.65	59,618	+0.20(+0.98%)
May 08, 2017	20.46	20.48	20.34	20.45	138,065	-0.32(-1.54%)
May 05, 2017	20.39	20.77	20.39	20.77	72,279	+0.67(+3.33%)
May 04, 2017	19.71	20.13	19.70	20.10	80,280	+0.55(+2.81%)
May 03, 2017	19.61	19.61	19.51	19.55	50,831	-0.10(-0.51%)
May 02, 2017	19.55	19.65	19.49	19.65	40,463	+0.12(+0.64%)