Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2017	-0.10 / -0.29%	34.80	34.90	34.10	34.80	34.52	30.79	1,312,440
8/31/2017	+0.30 / +0.87%	34.60	34.95	34.50	34.90	34.74	30.88	1,408,810
8/30/2017	+0.65 / +1.91%	34.05	34.60	34.00	34.60	34.31	30.62	1,820,820
8/29/2017	-0.55 / -1.59%	34.50	34.60	33.70	33.95	34.04	30.04	1,151,620
8/28/2017	0.00 / 0.00%	34.50	34.60	33.95	34.50	34.16	30.53	1,348,030
8/25/2017	+1.00 / +2.99%	33.50	34.70	33.50	34.50	33.94	30.53	1,616,400
8/24/2017	-1.40 / -4.01%	34.60	34.60	33.50	33.50	33.81	29.64	851,840
8/23/2017	-0.10 / -0.29%	35.10	35.10	34.25	34.90	34.66	30.88	163,670
8/22/2017	-0.55 / -1.55%	35.90	35.90	34.00	35.00	35.11	30.97	307,010
8/21/2017	+0.45 / +1.28%	34.90	36.00	34.90	35.55	35.52	31.46	306,080
8/18/2017	-0.60 / -1.68%	35.00	36.30	35.00	35.10	35.44	31.06	498,820
8/17/2017	-0.90 / -2.46%	36.60	36.60	35.60	35.70	36.01	31.59	859,900
8/16/2017	-0.15 / -0.41%	36.80	36.80	36.45	36.60	36.61	32.39	681,840
8/15/2017	+0.55 / +1.52%	36.40	36.80	36.30	36.75	36.57	32.52	1,385,540
8/14/2017	+0.60 / +1.69%	35.60	36.60	35.20	36.20	36.09	32.03	843,310
8/11/2017	+0.10 / +0.28%	35.50	35.70	35.00	35.60	35.51	31.50	549,650
8/10/2017	+1.70 / +5.03%	34.10	35.50	34.00	35.50	35.14	31.41	1,761,100
8/9/2017	-0.30 / -0.88%	34.10	34.10	33.60	33.80	33.84	29.91	1,015,750
8/8/2017	+0.60 / +1.79%	33.70	34.50	33.65	34.10	34.11	30.17	1,036,660
8/7/2017	+0.25 / +0.75%	33.55	33.55	33.30	33.50	33.45	29.64	1,149,890
8/4/2017	+0.05 / +0.15%	33.10	33.50	33.10	33.25	33.26	29.42	1,761,060
8/3/2017	+0.20 / +0.61%	33.00	34.10	32.70	33.20	33.33	29.38	1,750,110
8/2/2017	0.00 / 0.00%	32.90	33.00	32.65	33.00	32.81	29.20	925,080
8/1/2017	+0.50 / +1.54%	32.50	33.80	32.50	33.00	33.04	29.20	778,100
7/31/2017	+0.10 / +0.31%	32.50	33.10	32.45	32.50	32.71	28.76	1,386,420
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

<<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