Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2017	-0.90 / -2.28%	39.00	40.00	38.60	38.60	39.52	7.05	11,000
11/10/2017	+1.00 / +2.60%	38.00	40.00	37.00	39.50	38.36	7.22	51,300
11/9/2017	+0.40 / +1.05%	38.30	38.70	37.80	38.50	38.32	7.04	13,540
11/8/2017	+0.20 / +0.53%	38.00	38.20	37.90	38.10	38.02	6.96	9,300
11/7/2017	+0.50 / +1.34%	37.50	37.90	37.40	37.90	37.69	6.93	5,800
11/6/2017	+0.10 / +0.27%	37.50	38.30	37.40	37.40	37.62	6.83	5,800
11/3/2017	+0.30 / +0.81%	37.50	37.50	37.00	37.30	37.13	6.82	600
11/2/2017	-0.50 / -1.33%	37.00	37.00	36.50	37.00	36.73	6.76	4,876
11/1/2017	-0.60 / -1.57%	37.00	37.50	37.00	37.50	37.01	6.85	7,000
10/31/2017	+0.10 / +0.26%	37.90	38.10	37.90	38.10	37.99	6.96	3,600
10/30/2017	-0.20 / -0.52%	36.50	38.00	36.00	38.00	36.35	6.94	2,100
10/27/2017	+0.40 / +1.06%	38.00	39.00	35.60	38.20	37.74	6.98	11,630
10/26/2017	0.00 / 0.00%	37.80	37.80	37.80	37.80	37.80	6.91	385
10/25/2017	+0.30 / +0.80%	37.10	37.80	36.00	37.80	36.90	6.91	2,800
10/24/2017	-0.50 / -1.32%	38.00	38.00	37.50	37.50	37.83	6.85	300
10/23/2017	+0.80 / +2.15%	37.50	38.20	37.20	38.00	37.85	6.94	3,900
10/20/2017	-1.80 / -4.62%	37.00	38.20	37.00	37.20	37.89	6.80	2,700
10/19/2017	0.00 / 0.00%	39.50	39.50	38.40	39.00	39.28	7.13	8,900
10/18/2017	+0.20 / +0.52%	39.00	40.00	38.00	39.00	39.50	7.13	12,800
10/17/2017	+0.30 / +0.78%	38.60	39.20	38.50	38.80	38.93	7.09	14,285
10/16/2017	+0.50 / +1.32%	38.00	39.20	38.00	38.50	38.76	7.04	30,800
10/13/2017	0.00 / 0.00%	37.90	38.00	36.00	38.00	37.07	6.94	2,200
10/12/2017	+0.20 / +0.53%	37.90	38.00	37.00	38.00	37.63	6.94	7,270
10/11/2017	+0.40 / +1.07%	37.40	38.00	37.40	37.80	37.66	6.91	6,500
10/10/2017	+0.90 / +2.47%	36.90	37.50	36.50	37.40	37.22	6.83	4,900
10/9/2017	-0.50 / -1.35%	36.00	37.00	36.00	36.50	36.44	6.67	7,540
10/6/2017	0.00 / 0.00%	35.50	37.00	35.50	37.00	36.27	6.76	205
10/5/2017	0.00 / 0.00%	36.00	37.20	36.00	37.00	36.08	6.76	4,500
10/4/2017	+0.30 / +0.82%	36.10	37.00	36.10	37.00	36.29	6.76	480
10/3/2017	+0.50 / +1.38%	36.50	36.70	36.00	36.70	36.22	6.71	4,500

<<Previous 30 days Next 30 days>>

CAP News

06/11	CAP: Financial Statement FY 2020
26/10	CAP: Notice of record date for Annual General Meeting of Shareholders 2020
21/10	CAP: Financial Statement Quarter 4/2020
08/10	CAP: Change in Business Registration Certificate
02/10	CAP: Change in personnel

More News

Related Companies

	Volume	Price	Change
BKG	142,600	3.21	0.31%
FRC	100	28.50	0.00%
FRM	0	4.10	0.00%
MDF	0	8.20	0.00%
PIS	0	12.40	0.00%
PRT	2,500	11.00	2.80%
TQN	0	27.40	0.00%
VIF	500	17.00	0.00%