Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2017	+0.65 / +2.01%	32.60	33.15	32.50	33.00	32.83	29.20	1,671,540
9/20/2017	+0.85 / +2.70%	31.70	32.80	31.50	32.35	31.99	28.63	1,683,770
9/19/2017	-0.40 / -1.25%	32.00	32.00	31.40	31.50	31.63	27.87	1,073,430
9/18/2017	-0.30 / -0.93%	32.10	32.10	31.80	31.90	31.93	28.23	1,100,540
9/15/2017	+0.05 / +0.16%	32.15	32.45	32.10	32.20	32.22	28.49	1,043,860
9/14/2017	-0.25 / -0.77%	32.40	32.50	32.15	32.15	32.26	28.45	1,328,600
9/13/2017	-0.15 / -0.46%	32.70	32.70	32.25	32.40	32.39	28.67	1,435,180
9/12/2017	+0.15 / +0.46%	32.85	32.85	32.30	32.55	32.43	28.80	1,457,340
9/11/2017	-0.05 / -0.15%	32.65	32.95	32.40	32.40	32.70	28.67	1,354,280
9/8/2017	-0.55 / -1.67%	32.80	33.00	32.35	32.45	32.51	28.71	1,688,000
9/7/2017	-0.20 / -0.60%	33.50	33.50	32.45	33.00	32.76	29.20	2,831,410
9/6/2017	-0.80 / -2.35%	34.00	34.15	33.20	33.20	33.50	29.38	1,639,120
9/5/2017	-0.80 / -2.30%	34.80	34.80	34.00	34.00	34.06	30.09	1,738,440
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

<<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