Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2016	+0.10 / +0.34%	29.80	29.90	29.65	29.80	29.80	25.37	1,235,600
11/24/2016	+0.10 / +0.34%	29.80	29.85	29.65	29.70	29.76	25.28	1,500,130
11/23/2016	+0.15 / +0.51%	29.45	29.80	29.45	29.60	29.66	25.20	1,294,230
11/22/2016	+0.10 / +0.34%	29.45	29.55	29.20	29.45	29.48	25.07	694,520
11/21/2016	-0.10 / -0.34%	29.55	29.55	29.35	29.35	29.46	24.98	496,060
11/18/2016	+0.35 / +1.20%	29.10	29.45	29.10	29.45	29.30	25.07	739,620
11/17/2016	-0.20 / -0.68%	29.20	29.45	29.10	29.10	29.29	24.77	523,950
11/16/2016	-0.20 / -0.68%	29.60	29.75	29.30	29.30	29.52	24.94	791,650
11/15/2016	0.00 / 0.00%	29.60	29.60	29.45	29.50	29.54	25.11	463,570
11/14/2016	+0.70 / +2.43%	28.70	29.80	28.70	29.50	29.43	25.11	1,625,700
11/11/2016	-0.20 / -0.69%	29.05	29.05	28.80	28.80	28.88	24.51	255,460
11/10/2016	+0.50 / +1.75%	28.50	29.10	28.50	29.00	28.79	24.68	904,040
11/9/2016	+0.10 / +0.35%	28.00	28.55	27.80	28.50	28.05	24.26	1,375,530
11/8/2016	-0.10 / -0.35%	28.70	28.70	28.00	28.40	28.43	24.17	948,150
11/7/2016	+0.50 / +1.79%	28.35	28.75	28.30	28.50	28.49	24.26	1,241,860
11/4/2016	-0.30 / -1.06%	28.40	28.40	28.00	28.00	28.22	23.83	465,240
11/3/2016	-0.40 / -1.39%	28.55	28.65	28.30	28.30	28.44	24.09	1,116,310
11/2/2016	0.00 / 0.00%	28.75	29.00	28.70	28.70	28.79	24.43	1,129,110
11/1/2016	+0.20 / +0.70%	28.50	28.70	28.45	28.70	28.52	24.43	2,843,710
10/31/2016	-0.50 / -1.72%	28.95	29.20	28.45	28.50	28.65	24.26	1,072,720
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

<<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