Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2017	+0.20 / +0.54%	36.60	37.00	36.50	37.00	36.73	32.74	384,780
7/10/2017	-0.60 / -1.60%	37.40	37.50	36.80	36.80	37.07	32.56	322,850
7/7/2017	-0.45 / -1.19%	38.10	38.10	37.40	37.40	37.83	33.09	336,760
7/6/2017	+0.15 / +0.40%	38.15	38.15	37.60	37.85	37.93	33.49	297,250
7/5/2017	+0.70 / +1.89%	37.20	37.75	37.20	37.70	37.56	33.36	483,160
7/4/2017	-0.25 / -0.67%	37.40	37.40	36.60	37.00	36.91	32.74	239,320
7/3/2017	+0.05 / +0.13%	37.50	37.50	37.25	37.25	37.29	32.96	714,800
6/30/2017	+0.70 / +1.92%	37.00	37.25	36.70	37.20	37.00	32.92	610,000
6/29/2017	+1.00 / +2.82%	35.50	36.80	35.50	36.50	36.28	32.30	1,166,180
6/28/2017	+0.30 / +0.85%	35.20	35.60	35.10	35.50	35.47	31.41	1,164,540
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

<<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