Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2017	-0.80 / -2.22%	36.00	36.00	35.20	35.20	35.69	31.15	1,317,470
6/26/2017	-0.75 / -2.04%	36.70	36.70	35.85	36.00	36.12	31.86	1,862,820
6/23/2017	-0.80 / -2.13%	37.70	37.90	36.50	36.75	36.92	32.52	1,765,500
6/22/2017	-0.30 / -0.79%	37.95	37.95	37.55	37.55	37.65	33.23	989,210
6/21/2017	-0.45 / -1.17%	38.30	38.30	37.50	37.85	37.75	33.49	1,019,160
6/20/2017	+0.50 / +1.32%	38.00	38.30	37.65	38.30	37.87	33.89	1,348,610
6/19/2017	-0.20 / -0.53%	38.40	39.20	37.70	37.80	38.32	33.45	4,810,830
6/16/2017	-0.40 / -1.04%	39.20	39.20	38.00	38.00	38.17	33.63	1,571,590
6/15/2017	-0.30 / -0.78%	39.00	39.00	38.25	38.40	38.58	33.98	757,100
6/14/2017	0.00 / 0.00%	38.70	39.00	38.60	38.70	38.80	34.24	816,860
6/13/2017	-0.30 / -0.77%	39.00	39.10	38.70	38.70	38.91	34.24	821,110
6/12/2017	0.00 / 0.00%	39.00	39.20	38.80	39.00	39.01	34.51	1,209,510
6/9/2017	-0.30 / -0.76%	39.85	39.85	38.95	39.00	39.17	34.51	1,780,720
6/8/2017	-0.50 / -1.26%	39.50	39.90	39.30	39.30	39.70	34.78	1,220,530
6/7/2017	-0.20 / -0.50%	40.00	40.00	39.50	39.80	39.83	35.22	1,670,800
6/6/2017	0.00 / 0.00%	40.00	40.10	39.80	40.00	39.97	35.40	1,587,810
6/5/2017	+0.75 / +1.91%	39.60	40.00	38.95	40.00	39.83	35.40	3,008,110
6/2/2017	+0.45 / +1.16%	38.80	39.25	38.35	39.25	38.74	34.73	2,443,310
6/1/2017	-0.20 / -0.51%	39.00	39.35	38.70	38.80	38.86	34.33	3,152,900
5/31/2017	0.00 / 0.00%	39.40	39.40	38.90	39.00	39.04	34.51	1,424,480
5/30/2017	-1.15 / -2.86%	39.50	40.30	38.80	39.00	39.71	34.51	4,426,380
5/29/2017	+0.85 / +2.16%	39.50	40.20	39.05	40.15	39.86	35.53	2,581,350
5/26/2017	0.00 / 0.00%	39.90	40.00	39.30	39.30	39.68	34.78	1,050,670
5/25/2017	-0.35 / -0.88%	39.65	40.70	38.80	39.30	40.05	34.78	4,597,870
5/24/2017	+1.95 / +5.17%	37.50	39.80	37.30	39.65	39.09	35.09	3,872,660
5/23/2017	-0.70 / -1.82%	38.00	38.75	37.45	37.70	37.89	33.36	1,354,880
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

<<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