Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2016	+0.20 / +0.69%	29.20	29.30	28.80	29.00	28.96	24.68	3,051,540
10/27/2016	-0.50 / -1.71%	28.80	29.00	28.80	28.80	28.82	24.51	2,438,700
10/26/2016	-0.20 / -0.68%	29.50	29.50	28.50	29.30	29.11	24.94	938,630
10/25/2016	-0.05 / -0.17%	29.55	29.70	29.35	29.50	29.47	25.11	1,720,700
10/24/2016	-0.75 / -2.48%	30.30	30.30	29.55	29.55	29.79	25.15	446,000
10/21/2016	-0.20 / -0.66%	30.50	30.50	29.85	30.30	30.03	25.79	684,010
10/20/2016	+1.40 / +4.81%	29.25	31.10	28.85	30.50	30.03	25.96	4,777,950
10/19/2016	-0.35 / -1.19%	29.55	29.55	28.85	29.10	29.15	24.77	6,230,420
10/18/2016	-0.10 / -0.34%	29.40	29.60	29.10	29.45	29.38	25.07	2,145,860
10/17/2016	-1.05 / -3.43%	30.60	30.60	29.55	29.55	29.77	25.15	4,576,220
10/14/2016	+0.20 / +0.66%	30.15	30.60	29.95	30.60	30.10	26.05	14,687,740
10/13/2016	+0.10 / +0.33%	30.30	30.45	30.00	30.40	30.22	25.88	1,154,930
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

<<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