Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2016	+0.25 / +0.85%	29.25	29.50	29.20	29.50	29.36	25.11	2,014,600
9/29/2016	+0.20 / +0.69%	29.20	29.30	29.00	29.25	29.11	24.90	3,317,380
9/28/2016	+0.20 / +0.69%	28.90	29.10	28.70	29.05	28.98	24.73	1,090,840
9/27/2016	+0.30 / +1.05%	28.55	28.95	28.20	28.85	28.51	24.56	2,471,240
9/26/2016	-0.20 / -0.70%	29.00	29.00	28.55	28.55	28.61	24.30	2,039,600
9/23/2016	+0.05 / +0.17%	28.70	29.00	28.50	28.75	28.72	24.47	773,990
9/22/2016	0.00 / 0.00%	28.70	29.30	28.70	28.70	28.90	24.43	555,150
9/21/2016	-0.30 / -1.03%	28.90	29.20	28.70	28.70	28.84	24.43	2,795,440
9/20/2016	-0.50 / -1.69%	29.45	29.45	28.90	29.00	29.07	24.68	1,828,950
9/19/2016	+0.05 / +0.17%	29.45	29.50	29.10	29.50	29.24	25.11	1,318,300
9/16/2016	+0.40 / +1.38%	28.80	29.90	28.80	29.45	29.63	25.07	2,482,690
9/15/2016	-0.05 / -0.17%	29.30	29.30	29.00	29.05	29.09	24.73	619,800
9/14/2016	-0.10 / -0.34%	29.30	29.50	29.00	29.10	29.24	24.77	1,378,700
9/13/2016	+0.45 / +1.57%	28.80	29.20	28.80	29.20	29.06	24.85	1,237,970
9/12/2016	-0.35 / -1.20%	29.00	29.00	28.60	28.75	28.70	24.47	784,760
9/9/2016	-0.20 / -0.68%	29.10	29.30	28.90	29.10	29.05	24.77	847,650
9/8/2016	+1.00 / +3.53%	28.30	29.40	28.10	29.30	28.77	24.94	3,784,030
9/7/2016	-0.10 / -0.35%	28.40	28.40	27.90	28.30	28.25	24.09	1,681,910
9/6/2016	-0.10 / -0.35%	28.40	28.50	28.00	28.40	28.22	24.17	1,505,010
9/5/2016	+0.20 / +0.71%	28.40	28.80	28.30	28.50	28.44	24.26	1,483,900
9/1/2016	-0.30 / -1.05%	28.60	28.70	27.90	28.30	28.26	24.09	1,598,840
8/31/2016	+0.40 / +1.42%	28.20	28.70	28.00	28.60	28.48	24.34	2,404,120
8/30/2016	+0.70 / +2.55%	27.50	28.20	27.50	28.20	27.96	24.00	1,658,460
8/29/2016	-0.50 / -1.79%	28.00	28.00	27.50	27.50	27.76	23.41	780,770
8/26/2016	+1.00 / +3.70%	27.20	28.00	26.90	28.00	27.46	23.83	4,748,300
8/25/2016	-0.30 / -1.10%	27.30	27.30	27.00	27.00	27.06	22.98	515,820
8/24/2016	+0.30 / +1.11%	27.00	27.40	26.70	27.30	27.01	23.24	2,282,410
8/23/2016	+0.40 / +1.50%	26.60	27.00	26.60	27.00	26.79	22.98	1,450,840
8/22/2016	-0.60 / -2.21%	27.20	27.20	26.60	26.60	26.79	22.64	1,224,470
8/19/2016	0.00 / 0.00%	27.00	27.90	26.80	27.20	27.13	23.15	4,434,420

<<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