Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/16/2017	+0.70 / +1.96%	35.80	37.00	35.80	36.50	36.35	5.59	29,116
6/15/2017	-0.40 / -1.10%	35.90	36.00	35.20	35.80	35.62	5.48	9,850
6/14/2017	-0.40 / -1.09%	37.00	37.00	35.60	36.20	35.84	5.54	11,700
6/13/2017	+2.10 / +6.09%	34.90	36.90	34.90	36.60	36.12	5.60	37,201
6/12/2017	+1.90 / +5.83%	34.50	34.60	33.20	34.50	33.84	5.28	24,300
6/9/2017	+0.10 / +0.31%	32.60	32.60	32.60	32.60	32.60	4.99	2,206
6/8/2017	0.00 / 0.00%	32.60	32.60	32.00	32.50	32.45	4.97	1,740
6/7/2017	+0.70 / +2.20%	31.80	32.50	31.70	32.50	31.87	4.97	4,620
6/6/2017	-0.80 / -2.45%	32.60	32.60	31.80	31.80	32.08	4.87	4,650
6/5/2017	-0.10 / -0.31%	32.10	32.60	31.70	32.60	32.12	4.99	600
6/2/2017	+0.70 / +2.19%	32.70	32.70	32.70	32.70	32.70	5.01	1,100
6/1/2017	-0.50 / -1.54%	32.50	32.50	32.00	32.00	32.09	4.90	3,900
5/31/2017	0.00 / 0.00%	32.00	32.50	32.00	32.50	32.42	4.97	2,600
5/30/2017	-0.20 / -0.61%	32.00	32.50	32.00	32.50	32.13	4.97	8,840
5/29/2017	+0.20 / +0.62%	32.50	32.70	32.50	32.70	32.67	5.01	1,530
5/26/2017	-0.50 / -1.52%	33.00	33.50	32.50	32.50	33.09	4.97	2,500
5/25/2017	+0.80 / +2.48%	32.20	33.00	32.20	33.00	32.22	5.05	5,000
5/24/2017	+0.10 / +0.31%	32.20	32.20	32.20	32.20	32.20	4.93	3,010
5/23/2017	-0.90 / -2.73%	32.10	32.10	32.10	32.10	32.10	4.91	300
5/22/2017	+0.90 / +2.80%	33.30	33.50	32.10	33.00	32.25	5.05	5,100
5/19/2017	-0.90 / -2.73%	33.00	33.00	32.10	32.10	32.55	4.91	1,900
5/18/2017	-0.20 / -0.60%	33.20	33.20	33.00	33.00	33.06	5.05	6,402
5/17/2017	-0.50 / -1.48%	33.30	33.70	33.20	33.20	33.64	5.08	4,746
5/16/2017	+0.70 / +2.12%	33.40	33.70	33.00	33.70	33.40	5.16	2,512
5/15/2017	+0.30 / +0.92%	32.70	33.00	32.70	33.00	32.71	5.05	4,542
5/12/2017	-0.20 / -0.61%	33.00	33.00	32.70	32.70	32.89	5.01	7,200
5/11/2017	-0.10 / -0.30%	33.30	33.30	32.90	32.90	33.18	5.04	911
5/10/2017	+1.00 / +3.13%	32.50	33.00	32.50	33.00	32.63	5.05	3,800
5/9/2017	+0.10 / +0.31%	31.90	32.00	31.90	32.00	31.96	4.90	3,800
5/8/2017	0.00 / 0.00%	31.70	32.00	31.70	31.90	31.91	4.88	4,400

<<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	22,500	2.89	-0.69%
FRC	8,500	25.00	-0.40%
FRM	200	7.20	0.00%
MDF	0	5.90	0.00%
PIS	0	11.50	0.00%
PRT	0	11.00	0.00%
TQN	0	13.50	0.00%
VIF	5,000	15.70	-1.26%