Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2017	-0.60 / -1.55%	38.80	38.80	37.95	38.20	38.14	33.80	2,268,180
3/28/2017	+0.25 / +0.65%	38.55	39.00	38.50	38.80	38.76	34.33	1,097,120
3/27/2017	+0.55 / +1.45%	38.30	38.85	37.90	38.55	38.43	34.11	1,140,590
3/24/2017	+0.50 / +1.33%	37.50	39.15	37.50	38.00	38.70	33.63	3,087,670
3/23/2017	-2.00 / -5.06%	38.65	39.60	37.50	37.50	38.27	33.18	2,522,020
3/22/2017	+0.50 / +1.28%	39.00	39.50	37.60	39.50	38.73	34.95	2,258,610
3/21/2017	+1.40 / +3.72%	37.60	39.60	37.00	39.00	38.32	34.51	3,564,690
3/20/2017	+0.85 / +2.31%	37.00	37.90	36.90	37.60	37.50	33.27	2,813,890
3/17/2017	-0.70 / -1.87%	37.25	37.45	36.65	36.75	36.98	32.52	1,477,150
3/16/2017	+0.35 / +0.94%	37.50	37.50	37.00	37.45	37.20	33.14	1,199,520
3/15/2017	-0.90 / -2.37%	38.00	38.05	36.90	37.10	37.50	32.83	3,568,560
3/14/2017	+0.40 / +1.06%	38.00	38.10	37.65	38.00	37.98	33.63	2,305,400
3/13/2017	-0.55 / -1.44%	37.50	38.00	36.60	37.60	37.57	33.27	923,790
3/10/2017	-0.65 / -1.68%	38.00	38.50	37.50	38.15	38.10	33.76	1,488,120
3/9/2017	+2.20 / +6.01%	36.60	39.10	36.60	38.80	38.24	34.33	5,933,860
3/8/2017	+0.75 / +2.09%	36.00	36.80	35.85	36.60	36.50	32.39	3,106,900
3/7/2017	+2.30 / +6.86%	33.60	35.85	33.30	35.85	34.81	31.72	2,982,940
3/6/2017	-0.45 / -1.32%	33.70	34.00	33.40	33.55	33.53	29.69	1,469,470
3/3/2017	0.00 / 0.00%	34.00	34.20	33.50	34.00	33.90	30.09	1,846,580
3/2/2017	+0.30 / +0.89%	34.35	34.40	33.80	34.00	33.98	30.09	2,535,120
3/1/2017	-1.50 / -4.26%	35.20	35.70	33.60	33.70	34.36	29.82	2,486,020
2/28/2017	-2.10 / -5.63%	37.30	37.30	35.20	35.20	36.10	30.66	2,231,620
2/27/2017	+1.85 / +5.22%	35.00	37.50	34.70	37.30	36.30	32.49	1,499,600
2/24/2017	-2.65 / -6.96%	37.40	37.80	35.45	35.45	36.62	30.88	4,182,600
2/23/2017	+2.20 / +6.13%	35.90	38.40	35.45	38.10	36.83	33.19	2,563,610
2/22/2017	+2.30 / +6.85%	33.60	35.95	32.50	35.90	34.32	31.27	4,098,790
2/21/2017	+0.50 / +1.51%	33.05	33.60	32.95	33.60	33.33	29.27	1,919,260
2/20/2017	+0.10 / +0.30%	33.00	33.20	32.40	33.10	32.79	28.83	1,460,320
2/17/2017	+0.20 / +0.61%	32.90	33.20	32.60	33.00	33.01	28.74	2,334,900
2/16/2017	+1.50 / +4.79%	31.50	32.80	31.50	32.80	32.08	28.57	3,493,380

<<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