Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2016	+0.50 / +1.68%	29.80	30.40	29.60	30.30	30.02	25.79	2,213,470
10/11/2016	0.00 / 0.00%	29.80	29.80	29.30	29.80	29.60	25.37	1,322,950
10/10/2016	-0.40 / -1.32%	30.10	30.10	29.70	29.80	29.80	25.37	5,031,230
10/7/2016	+0.20 / +0.67%	30.00	30.20	29.80	30.20	29.97	25.71	948,480
10/6/2016	+0.45 / +1.52%	29.55	30.00	29.50	30.00	29.74	25.54	2,998,200
10/5/2016	+0.35 / +1.20%	29.20	29.55	29.20	29.55	29.40	25.15	1,681,880
10/4/2016	-0.50 / -1.68%	29.70	29.70	29.20	29.20	29.49	24.85	2,260,880
10/3/2016	+0.20 / +0.68%	29.60	29.70	29.45	29.70	29.61	25.28	1,865,850
9/30/2016	+0.25 / +0.85%	29.25	29.50	29.20	29.50	29.36	25.11	2,014,600
9/29/2016	+0.20 / +0.69%	29.20	29.30	29.00	29.25	29.11	24.90	3,317,380
9/28/2016	+0.20 / +0.69%	28.90	29.10	28.70	29.05	28.98	24.73	1,090,840
9/27/2016	+0.30 / +1.05%	28.55	28.95	28.20	28.85	28.51	24.56	2,471,240
9/26/2016	-0.20 / -0.70%	29.00	29.00	28.55	28.55	28.61	24.30	2,039,600
9/23/2016	+0.05 / +0.17%	28.70	29.00	28.50	28.75	28.72	24.47	773,990
9/22/2016	0.00 / 0.00%	28.70	29.30	28.70	28.70	28.90	24.43	555,150
9/21/2016	-0.30 / -1.03%	28.90	29.20	28.70	28.70	28.84	24.43	2,795,440
9/20/2016	-0.50 / -1.69%	29.45	29.45	28.90	29.00	29.07	24.68	1,828,950
9/19/2016	+0.05 / +0.17%	29.45	29.50	29.10	29.50	29.24	25.11	1,318,300
9/16/2016	+0.40 / +1.38%	28.80	29.90	28.80	29.45	29.63	25.07	2,482,690
9/15/2016	-0.05 / -0.17%	29.30	29.30	29.00	29.05	29.09	24.73	619,800
9/14/2016	-0.10 / -0.34%	29.30	29.50	29.00	29.10	29.24	24.77	1,378,700
9/13/2016	+0.45 / +1.57%	28.80	29.20	28.80	29.20	29.06	24.85	1,237,970
9/12/2016	-0.35 / -1.20%	29.00	29.00	28.60	28.75	28.70	24.47	784,760
9/9/2016	-0.20 / -0.68%	29.10	29.30	28.90	29.10	29.05	24.77	847,650
9/8/2016	+1.00 / +3.53%	28.30	29.40	28.10	29.30	28.77	24.94	3,784,030
9/7/2016	-0.10 / -0.35%	28.40	28.40	27.90	28.30	28.25	24.09	1,681,910
9/6/2016	-0.10 / -0.35%	28.40	28.50	28.00	28.40	28.22	24.17	1,505,010
9/5/2016	+0.20 / +0.71%	28.40	28.80	28.30	28.50	28.44	24.26	1,483,900
9/1/2016	-0.30 / -1.05%	28.60	28.70	27.90	28.30	28.26	24.09	1,598,840
8/31/2016	+0.40 / +1.42%	28.20	28.70	28.00	28.60	28.48	24.34	2,404,120

<<Previous 30 days Next 30 days>>

CII News

29/11	CII: Record date for 2024 EGM
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