Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2016	0.00 / 0.00%	16.80	17.00	16.40	17.00	16.81	15.49	205,100
8/23/2016	+0.30 / +1.80%	16.70	17.00	16.30	17.00	16.71	15.49	246,200
8/22/2016	-0.30 / -1.76%	17.00	17.10	16.30	16.70	16.88	15.22	191,400
8/19/2016	-0.10 / -0.58%	17.10	17.10	16.90	17.00	17.10	15.49	207,900
8/18/2016	-0.60 / -3.39%	17.70	17.70	17.00	17.10	17.47	15.58	187,700
8/17/2016	-0.30 / -1.67%	18.00	18.00	17.70	17.70	17.89	16.13	171,400
8/16/2016	-0.10 / -0.55%	18.10	18.20	17.90	18.00	18.06	16.40	223,000
8/15/2016	-0.30 / -1.63%	18.40	18.40	18.10	18.10	18.25	16.49	171,500
8/12/2016	-0.30 / -1.60%	18.70	18.90	18.40	18.40	18.69	16.76	170,300
8/11/2016	+0.10 / +0.54%	18.60	18.70	18.60	18.70	18.65	17.04	160,100
8/10/2016	+0.10 / +0.54%	18.50	18.60	18.40	18.60	18.54	16.95	179,500
8/9/2016	0.00 / 0.00%	18.50	18.70	18.50	18.50	18.63	16.86	166,800
8/8/2016	0.00 / 0.00%	18.50	18.60	18.40	18.50	18.51	16.86	196,100
8/5/2016	-0.10 / -0.54%	18.60	18.70	18.40	18.50	18.54	16.86	186,500
8/4/2016	-0.10 / -0.53%	18.70	18.90	18.60	18.60	18.73	16.95	166,300
8/3/2016	-0.10 / -0.53%	18.80	18.90	18.30	18.70	18.64	17.04	351,500
8/2/2016	-0.20 / -1.05%	19.00	19.00	18.70	18.80	18.85	17.13	177,000
8/1/2016	-0.10 / -0.52%	19.10	19.10	18.90	19.00	18.99	17.31	173,300
7/29/2016	-0.10 / -0.52%	19.20	19.30	19.00	19.10	19.15	17.40	195,100
7/28/2016	+0.10 / +0.52%	19.10	19.20	19.10	19.20	19.14	17.49	198,200
7/27/2016	+0.20 / +1.06%	18.90	19.20	18.80	19.10	19.03	17.40	200,400
7/26/2016	+0.10 / +0.53%	18.80	18.90	18.70	18.90	18.76	17.22	185,400
7/25/2016	0.00 / 0.00%	18.80	18.90	18.70	18.80	18.86	17.13	166,900
7/22/2016	-0.10 / -0.53%	18.80	18.90	18.60	18.80	18.90	17.13	173,700
7/21/2016	-0.10 / -0.53%	19.00	19.10	18.80	18.90	18.93	17.22	455,100
7/20/2016	-0.10 / -0.52%	19.10	19.10	18.90	19.00	18.98	17.31	203,600
7/19/2016	0.00 / 0.00%	19.10	19.10	19.00	19.10	19.05	17.40	208,600
7/18/2016	+0.10 / +0.53%	19.00	19.10	18.90	19.10	18.99	17.40	246,800
7/15/2016	-0.10 / -0.52%	19.10	19.10	18.80	19.00	18.94	17.31	229,900
7/14/2016	0.00 / 0.00%	19.10	19.20	18.90	19.10	19.05	17.40	202,100

<<Previous 30 days Next 30 days>>

IVS News

19/07	IVS: Change in Establishment and Operation License
18/06	IVS: Change of personnel
12/05	IVS: Notice of the record date for the 2021 AGM
05/01	IVS: Change of personnel
17/12	IVS: Decision on tax penalties