Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2017	-0.20 / -0.61%	32.70	32.75	32.40	32.40	32.61	28.67	1,263,570
7/27/2017	-0.30 / -0.91%	33.10	33.10	32.60	32.60	32.86	28.85	716,500
7/26/2017	-0.30 / -0.90%	33.55	33.60	32.80	32.90	33.26	29.11	1,133,850
7/25/2017	-0.10 / -0.30%	32.60	33.60	32.60	33.20	33.12	29.38	1,058,700
7/24/2017	-1.20 / -3.48%	34.10	34.10	33.00	33.30	33.32	29.47	1,532,260
7/21/2017	-0.70 / -1.99%	35.40	35.40	34.50	34.50	35.06	30.53	845,110
7/20/2017	+0.40 / +1.15%	34.90	35.50	34.70	35.20	35.01	31.15	824,130
7/19/2017	-2.60 / -6.95%	37.85	37.90	34.80	34.80	35.28	30.79	4,901,060
7/18/2017	-0.10 / -0.27%	37.50	37.50	37.00	37.40	37.25	33.09	1,329,390
7/17/2017	-1.15 / -2.98%	38.25	38.50	37.50	37.50	38.08	33.18	1,257,890
7/14/2017	-0.20 / -0.51%	38.40	38.70	38.35	38.65	38.55	34.20	735,540
7/13/2017	+0.30 / +0.78%	38.95	38.95	38.55	38.85	38.69	34.38	1,505,960
7/12/2017	+1.55 / +4.19%	37.45	38.80	37.30	38.55	38.23	34.11	3,048,540
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

<<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