Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2017	-0.35 / -0.90%	37.70	38.50	37.50	38.40	38.06	33.98	1,998,520
5/19/2017	-0.45 / -1.15%	39.50	39.70	38.75	38.75	39.21	34.29	1,500,970
5/18/2017	-1.20 / -2.97%	39.70	40.50	39.20	39.20	39.79	34.69	917,040
5/17/2017	+1.30 / +3.32%	39.20	40.40	39.15	40.40	39.74	35.75	2,183,800
5/16/2017	+0.20 / +0.51%	38.90	39.20	38.40	39.10	38.86	34.60	1,628,810
5/15/2017	+0.10 / +0.26%	39.00	39.50	38.80	38.90	39.08	34.42	1,269,270
5/12/2017	-0.95 / -2.39%	39.80	40.30	38.80	38.80	39.65	34.33	2,483,700
5/11/2017	+1.35 / +3.52%	38.50	39.85	38.30	39.75	39.20	35.17	2,380,290
5/10/2017	0.00 / 0.00%	38.40	38.70	38.20	38.40	38.47	33.98	924,620
5/9/2017	-0.40 / -1.03%	39.00	39.00	38.30	38.40	38.54	33.98	1,061,750
5/8/2017	+0.55 / +1.44%	38.30	38.80	37.95	38.80	38.49	34.33	1,534,010
5/5/2017	+0.85 / +2.27%	37.20	38.35	37.10	38.25	37.84	33.85	2,741,580
5/4/2017	-0.60 / -1.58%	38.20	38.20	37.40	37.40	37.74	33.09	584,320
5/3/2017	-0.20 / -0.52%	38.30	38.40	37.80	38.00	38.05	33.63	765,520
4/28/2017	+1.25 / +3.38%	36.95	38.20	36.95	38.20	37.89	33.80	2,437,490
4/27/2017	+0.30 / +0.82%	36.75	37.85	36.65	36.95	37.35	32.70	1,572,630
4/26/2017	+0.15 / +0.41%	36.60	36.65	36.40	36.65	36.52	32.43	548,440
4/25/2017	-0.10 / -0.27%	36.70	36.90	36.30	36.50	36.70	32.30	840,610
4/24/2017	+0.20 / +0.55%	36.60	36.80	36.20	36.60	36.63	32.39	492,600
4/21/2017	0.00 / 0.00%	36.45	36.70	36.10	36.40	36.46	32.21	702,720
4/20/2017	+0.20 / +0.55%	36.30	36.60	35.85	36.40	36.26	32.21	933,930
4/19/2017	+0.25 / +0.70%	36.00	36.35	35.90	36.20	36.10	32.03	1,033,110
4/18/2017	+0.85 / +2.42%	35.20	36.00	35.10	35.95	35.62	31.81	1,280,330
4/17/2017	-1.30 / -3.57%	36.40	36.50	34.90	35.10	36.03	31.06	1,621,840
4/14/2017	+0.70 / +1.96%	35.70	36.60	34.70	36.40	35.81	32.21	1,224,470
4/13/2017	-1.25 / -3.38%	37.00	37.00	35.70	35.70	36.34	31.59	2,101,510
4/12/2017	-0.75 / -1.99%	37.95	37.95	36.90	36.95	37.21	32.70	1,129,480
4/11/2017	-0.25 / -0.66%	37.90	38.30	37.65	37.70	37.75	33.36	3,693,881
4/10/2017	-0.25 / -0.65%	38.20	38.30	37.75	37.95	37.86	33.58	4,411,530
4/7/2017	+0.05 / +0.13%	38.20	38.50	38.20	38.20	38.27	33.80	1,046,020

<<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