Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/15/2017	+0.40 / +1.29%	30.90	31.30	30.85	31.30	31.10	27.26	1,509,990
2/14/2017	+0.05 / +0.16%	31.00	31.00	30.85	30.90	30.92	26.92	522,040
2/13/2017	+0.10 / +0.33%	30.80	30.95	30.75	30.85	30.82	26.87	1,527,510
2/10/2017	-0.45 / -1.44%	31.20	31.20	30.65	30.75	30.92	26.78	2,167,990
2/9/2017	-0.05 / -0.16%	31.10	31.30	30.80	31.20	31.06	27.18	2,442,850
2/8/2017	+0.35 / +1.13%	30.90	31.25	30.75	31.25	30.98	27.22	2,441,480
2/7/2017	-0.05 / -0.16%	31.10	31.30	30.85	30.90	30.94	26.92	1,010,000
2/6/2017	-0.05 / -0.16%	31.10	31.10	30.75	30.95	30.83	26.96	472,030
2/3/2017	-0.30 / -0.96%	31.30	31.60	30.80	31.00	31.01	27.00	442,010
2/2/2017	+0.60 / +1.95%	31.20	31.30	30.70	31.30	31.07	27.26	562,330
1/25/2017	+0.30 / +0.99%	30.80	31.00	30.50	30.70	30.76	26.74	719,690
1/24/2017	-0.40 / -1.30%	30.60	30.95	30.40	30.40	30.57	26.48	398,380
1/23/2017	+0.35 / +1.15%	30.85	30.85	30.40	30.80	30.56	26.83	242,590
1/20/2017	+0.25 / +0.83%	30.70	31.00	30.20	30.45	30.44	26.52	769,410
1/19/2017	0.00 / 0.00%	30.20	30.90	30.20	30.20	30.25	26.31	452,090

<<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