Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/12/2016	-0.60 / -2.04%	29.20	29.20	28.75	28.80	28.90	24.51	1,995,640
12/9/2016	+0.25 / +0.86%	29.00	29.45	28.90	29.40	29.23	25.02	891,330
12/8/2016	+0.55 / +1.92%	28.80	29.15	28.60	29.15	29.00	24.81	709,880
12/7/2016	+0.20 / +0.70%	28.40	28.90	28.40	28.60	28.57	24.34	4,670,650
12/6/2016	-0.30 / -1.05%	28.80	28.80	28.35	28.40	28.47	24.17	629,410
12/5/2016	-0.70 / -2.38%	29.30	29.30	28.60	28.70	28.94	24.43	609,650
12/2/2016	-0.15 / -0.51%	29.55	29.55	29.35	29.40	29.46	25.02	508,830
12/1/2016	+0.05 / +0.17%	29.40	29.60	29.40	29.55	29.47	25.15	490,240
11/30/2016	0.00 / 0.00%	29.60	29.60	29.30	29.50	29.41	25.11	407,140
11/29/2016	-0.10 / -0.34%	29.65	29.70	29.35	29.50	29.48	25.11	454,410
11/28/2016	-0.20 / -0.67%	29.80	29.80	29.30	29.60	29.62	25.20	242,130

<<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