Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2017	0.00 / 0.00%	33.60	33.60	32.90	33.50	33.50	5.53	18,937
3/7/2017	+0.40 / +1.21%	33.80	34.00	32.90	33.50	33.30	5.53	26,729
3/6/2017	+0.20 / +0.61%	33.00	33.20	32.90	33.10	32.90	5.46	15,800
3/3/2017	-0.10 / -0.30%	33.00	33.00	32.80	32.90	32.99	5.43	13,628
3/2/2017	-0.10 / -0.30%	33.00	33.40	33.00	33.00	33.09	5.45	10,300
3/1/2017	+0.10 / +0.30%	33.00	33.10	33.00	33.10	33.01	5.46	11,400
2/28/2017	-0.20 / -0.60%	33.00	33.10	33.00	33.00	33.01	5.45	18,690
2/27/2017	+0.20 / +0.61%	32.80	33.20	32.80	33.20	32.98	5.48	7,280
2/24/2017	-1.00 / -2.94%	33.10	33.50	33.00	33.00	33.19	5.45	21,300
2/23/2017	+0.50 / +1.49%	34.00	34.00	33.50	34.00	33.76	5.61	7,040
2/22/2017	-0.60 / -1.76%	33.60	34.10	33.00	33.50	33.53	5.53	11,747
2/21/2017	0.00 / 0.00%	34.20	34.20	33.50	34.10	33.90	5.63	11,340
2/20/2017	-0.60 / -1.73%	34.00	34.50	34.00	34.10	34.04	5.63	14,200
2/17/2017	+0.10 / +0.29%	34.60	34.70	34.50	34.70	34.57	5.73	6,300
2/16/2017	-0.70 / -1.98%	35.50	35.50	34.00	34.60	34.72	5.71	17,028
2/15/2017	-0.70 / -1.94%	36.10	36.10	35.30	35.30	35.95	5.83	5,301
2/14/2017	-0.50 / -1.37%	36.50	36.50	36.00	36.00	36.44	5.94	2,740
2/13/2017	+0.50 / +1.39%	35.50	36.60	35.50	36.50	36.31	6.02	4,000
2/10/2017	+1.00 / +2.86%	35.00	36.00	35.00	36.00	35.14	5.94	5,020
2/9/2017	-0.40 / -1.13%	35.00	35.20	34.50	35.00	34.99	5.78	7,300
2/8/2017	-0.70 / -1.94%	35.80	36.00	35.40	35.40	35.69	5.84	7,800
2/7/2017	-0.30 / -0.82%	36.20	36.20	36.00	36.10	36.07	5.96	4,620
2/6/2017	-0.10 / -0.27%	36.00	36.40	35.90	36.40	36.09	6.01	5,200
2/3/2017	+0.20 / +0.55%	36.00	36.50	35.80	36.50	36.15	6.02	10,329
2/2/2017	-0.60 / -1.63%	36.00	36.30	36.00	36.30	36.03	5.99	2,760
1/25/2017	0.00 / 0.00%	36.90	37.00	36.90	36.90	36.97	6.09	4,300
1/24/2017	+0.40 / +1.10%	37.00	37.00	36.90	36.90	36.98	6.09	2,820
1/23/2017	+0.10 / +0.27%	36.50	36.80	36.50	36.50	36.72	6.02	1,400
1/20/2017	+0.40 / +1.11%	36.00	36.40	36.00	36.40	36.04	6.01	3,400
1/19/2017	0.00 / 0.00%	36.00	36.50	36.00	36.00	36.32	5.94	14,851

<<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	55,000	3.22	0.31%
FRC	400	27.80	-2.46%
FRM	0	4.10	0.00%
MDF	0	8.20	0.00%
PIS	0	12.40	0.00%
PRT	4,000	10.50	-3.67%
TQN	0	27.40	0.00%
VIF	1,900	17.00	0.00%