Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2018	-0.20 / -0.53%	37.60	37.80	37.10	37.60	37.46	33.27	2,484,720
1/4/2018	+0.75 / +2.02%	37.00	37.80	36.80	37.80	37.30	33.45	1,456,710
1/3/2018	+0.25 / +0.68%	37.00	37.70	36.80	37.05	37.31	32.78	2,064,630
1/2/2018	+1.70 / +4.84%	35.60	36.80	35.40	36.80	36.24	32.56	2,155,780
12/29/2017	+0.25 / +0.72%	34.85	35.75	34.65	35.10	35.39	31.06	849,410
12/28/2017	+0.15 / +0.43%	34.70	34.90	34.60	34.85	34.74	30.84	304,470
12/27/2017	-0.15 / -0.43%	34.85	35.00	34.65	34.70	34.87	30.71	432,150
12/26/2017	+0.65 / +1.90%	34.50	34.95	34.30	34.85	34.65	30.84	367,170
12/25/2017	-0.85 / -2.43%	35.20	35.20	34.20	34.20	34.71	30.26	439,700
12/22/2017	-0.65 / -1.82%	35.50	35.60	33.50	35.05	35.13	31.02	653,980
12/21/2017	+0.70 / +2.00%	35.00	35.80	35.00	35.70	35.55	31.59	1,172,170
12/20/2017	-0.50 / -1.41%	35.30	35.90	34.75	35.00	35.40	30.97	1,014,890
12/19/2017	0.00 / 0.00%	35.80	35.80	34.80	35.50	35.32	31.41	965,420
12/18/2017	+0.75 / +2.16%	34.80	35.90	34.80	35.50	35.42	31.41	1,875,250
12/15/2017	+0.75 / +2.21%	34.05	34.85	33.90	34.75	34.53	30.75	1,628,990
12/14/2017	+0.35 / +1.04%	33.90	34.00	33.70	34.00	33.90	30.09	476,550
12/13/2017	-0.35 / -1.03%	34.50	34.50	33.60	33.65	34.00	29.78	485,300
12/12/2017	+0.05 / +0.15%	33.95	34.00	32.70	34.00	33.58	30.09	1,484,340
12/11/2017	-0.05 / -0.15%	34.00	34.15	33.40	33.95	33.93	30.04	1,024,250
12/8/2017	0.00 / 0.00%	34.30	34.35	33.70	34.00	34.08	30.09	711,050
12/7/2017	+0.70 / +2.10%	33.70	34.40	33.50	34.00	33.95	30.09	1,420,560
12/6/2017	-0.70 / -2.06%	33.80	33.95	33.10	33.30	33.43	29.47	1,390,350
12/5/2017	-1.00 / -2.86%	35.00	35.00	33.60	34.00	34.42	30.09	1,383,040
12/4/2017	+0.50 / +1.45%	34.90	35.20	34.60	35.00	35.00	30.97	2,473,130
12/1/2017	+1.55 / +4.70%	33.35	34.70	33.05	34.50	34.05	30.53	3,219,560
11/30/2017	+0.05 / +0.15%	32.90	33.50	32.80	32.95	33.10	29.16	2,182,600
11/29/2017	0.00 / 0.00%	32.90	33.00	32.75	32.90	32.89	29.11	1,527,630
11/28/2017	-0.45 / -1.35%	33.50	33.65	32.90	32.90	33.38	29.11	1,614,120
11/27/2017	+1.45 / +4.55%	32.70	33.45	32.60	33.35	33.15	29.51	2,003,750
11/24/2017	-0.30 / -0.93%	32.40	32.40	31.90	31.90	32.09	28.23	1,102,190

<<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