Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2018	-0.75 / -2.27%	32.50	32.80	32.10	32.25	32.43	28.54	721,090
3/19/2018	+0.50 / +1.54%	33.30	33.40	32.90	33.00	33.17	29.20	573,920
3/16/2018	-1.25 / -3.70%	33.80	33.95	32.50	32.50	32.80	28.76	1,448,350
3/15/2018	+0.75 / +2.27%	33.00	33.75	32.70	33.75	33.30	29.86	788,830
3/14/2018	-0.15 / -0.45%	33.15	33.50	32.40	33.00	32.90	29.20	1,368,820
3/13/2018	-1.05 / -3.07%	34.20	34.25	33.10	33.15	33.63	29.33	1,271,980
3/12/2018	-0.10 / -0.29%	34.50	34.60	34.00	34.20	34.18	30.26	875,390
3/9/2018	-0.80 / -2.28%	35.40	35.40	34.00	34.30	34.47	30.35	1,042,190
3/8/2018	+0.60 / +1.74%	34.50	35.30	34.50	35.10	35.08	31.06	383,320
3/7/2018	0.00 / 0.00%	34.95	35.20	34.40	34.50	34.83	30.53	537,170
3/6/2018	+0.20 / +0.58%	34.20	34.90	34.20	34.50	34.36	30.53	493,020
3/5/2018	-0.15 / -0.44%	34.50	35.45	34.30	34.30	34.53	30.35	769,020
3/2/2018	-0.55 / -1.57%	34.50	34.90	34.40	34.45	34.57	30.48	519,040
3/1/2018	-0.70 / -1.96%	34.95	35.30	34.80	35.00	34.99	30.97	581,820
2/28/2018	0.00 / 0.00%	35.80	36.00	34.90	35.70	35.16	31.59	1,029,460
2/27/2018	-0.85 / -2.33%	36.70	36.70	35.70	35.70	36.04	31.59	492,280
2/26/2018	+0.05 / +0.14%	36.80	37.00	36.25	36.55	36.56	32.34	547,890
2/23/2018	+0.10 / +0.27%	36.70	37.20	36.50	36.50	36.62	32.30	609,970
2/22/2018	-0.65 / -1.75%	37.00	37.30	36.00	36.40	36.98	32.21	1,158,750
2/21/2018	+2.40 / +6.93%	35.40	37.05	35.00	37.05	36.32	32.78	1,415,200
2/13/2018	+0.55 / +1.61%	35.00	35.20	34.40	34.65	34.89	30.66	549,990
2/12/2018	0.00 / 0.00%	34.80	35.40	34.10	34.10	34.39	30.17	1,512,510
2/9/2018	+0.10 / +0.29%	33.00	34.40	32.00	34.10	33.59	30.17	1,561,410
2/8/2018	-0.45 / -1.31%	34.45	34.65	33.95	34.00	34.18	30.09	740,570
2/7/2018	0.00 / 0.00%	35.50	35.50	34.40	34.45	34.81	30.48	1,498,410
2/6/2018	-2.55 / -6.89%	35.00	36.50	34.45	34.45	34.62	30.48	5,793,020
2/5/2018	-0.60 / -1.60%	37.70	37.70	35.95	37.00	36.63	32.74	1,113,490
2/2/2018	+0.60 / +1.62%	37.10	37.70	37.10	37.60	37.47	33.27	1,390,470
2/1/2018	-0.50 / -1.33%	37.40	38.30	36.75	37.00	37.41	32.74	1,206,050
1/31/2018	-1.50 / -3.85%	38.80	39.00	37.50	37.50	38.39	33.18	1,399,210

<<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