Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2017	-0.40 / -1.30%	30.60	30.95	30.40	30.40	30.57	26.48	398,380
1/23/2017	+0.35 / +1.15%	30.85	30.85	30.40	30.80	30.56	26.83	242,590
1/20/2017	+0.25 / +0.83%	30.70	31.00	30.20	30.45	30.44	26.52	769,410
1/19/2017	0.00 / 0.00%	30.20	30.90	30.20	30.20	30.25	26.31	452,090
1/18/2017	-1.15 / -3.67%	31.10	31.40	30.20	30.20	30.95	26.31	707,900
1/17/2017	+0.25 / +0.80%	30.65	31.40	30.65	31.35	31.04	27.31	1,303,670
1/16/2017	-0.50 / -1.58%	31.60	31.60	31.00	31.10	31.18	27.09	324,050
1/13/2017	+1.00 / +3.27%	30.90	31.90	30.90	31.60	31.46	27.53	700,270
1/12/2017	-1.40 / -4.38%	31.90	31.90	30.55	30.60	31.22	26.65	2,281,960
1/11/2017	+0.20 / +0.63%	31.70	32.00	31.70	32.00	31.90	27.87	1,281,980
1/10/2017	-0.50 / -1.55%	32.00	32.00	31.50	31.80	31.76	27.70	1,126,550
1/9/2017	+1.25 / +4.03%	31.00	32.30	30.90	32.30	31.56	28.14	3,112,250
1/6/2017	+0.95 / +3.16%	29.80	31.30	29.80	31.05	30.61	27.05	3,491,430
1/5/2017	-0.25 / -0.82%	30.20	30.40	29.50	30.10	30.18	26.22	2,873,640
1/4/2017	+0.45 / +1.51%	29.70	30.60	29.65	30.35	30.17	26.44	2,508,100
1/3/2017	+1.75 / +6.22%	28.30	29.90	28.30	29.90	29.29	26.04	3,136,270
12/30/2016	+0.10 / +0.36%	28.05	28.15	27.95	28.15	28.04	24.52	177,860
12/29/2016	-0.20 / -0.71%	28.25	28.25	27.90	28.05	28.07	24.43	373,760
12/28/2016	+0.10 / +0.36%	28.15	28.25	27.70	28.25	28.01	24.61	618,950
12/27/2016	+0.05 / +0.18%	28.30	28.30	28.00	28.15	28.15	24.52	194,940
12/26/2016	-0.40 / -1.40%	28.40	28.40	28.10	28.10	28.22	24.48	378,930
12/23/2016	+0.05 / +0.18%	28.50	28.65	28.40	28.50	28.52	24.26	277,470
12/22/2016	0.00 / 0.00%	28.60	28.70	28.45	28.45	28.53	24.22	210,320
12/21/2016	-0.15 / -0.52%	28.80	28.80	28.45	28.45	28.56	24.22	333,470
12/20/2016	-0.30 / -1.04%	29.10	29.10	28.50	28.60	28.70	24.34	1,397,030
12/19/2016	-0.30 / -1.03%	29.10	29.10	28.80	28.90	28.94	24.60	1,046,760
12/16/2016	+0.20 / +0.69%	29.15	29.20	28.60	29.20	29.09	24.85	9,725,520
12/15/2016	-0.20 / -0.68%	29.20	29.20	28.80	29.00	28.91	24.68	391,900
12/14/2016	0.00 / 0.00%	29.20	29.30	28.85	29.20	29.19	24.85	466,910
12/13/2016	+0.40 / +1.39%	28.95	29.20	28.80	29.20	28.92	24.85	846,310

<<Previous 30 days Next 30 days>>

CII News

25/11	CII: Withdraw the share issuance documents
22/11	CII: BOD resolution dated November 20, 2024
14/11	CII: Completing the bond registration at VSDC
13/11	CII: Report on Outstanding Voting bonds
13/11	CII: Report on Outstanding Voting Shares