Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/13/2017	-0.50 / -1.58%	31.70	31.70	30.70	31.20	31.12	5.29	12,030
7/12/2017	+0.20 / +0.63%	31.50	31.70	31.00	31.70	31.33	5.37	4,770
7/11/2017	-0.50 / -1.56%	31.90	32.00	30.50	31.50	31.23	5.34	18,400
7/10/2017	-0.80 / -2.44%	32.70	32.70	31.00	32.00	31.35	5.42	6,600
7/7/2017	+1.80 / +5.81%	30.90	32.80	30.90	32.80	31.66	5.56	20,360
7/6/2017	0.00 / 0.00%	31.00	31.00	30.60	31.00	30.82	5.25	11,320
7/5/2017	+0.30 / +0.98%	30.90	31.00	30.80	31.00	30.92	5.25	4,436
7/4/2017	+0.60 / +1.99%	30.20	30.70	30.20	30.70	30.51	5.20	9,100
7/3/2017	0.00 / 0.00%	30.80	30.80	30.10	30.10	30.19	5.10	6,704
6/30/2017	-0.10 / -0.33%	30.10	30.50	30.10	30.10	30.13	5.10	7,690
6/29/2017	-0.80 / -2.58%	30.50	31.00	30.10	30.20	30.34	5.12	5,310
6/28/2017	+1.00 / +3.33%	30.20	31.00	30.20	31.00	30.79	5.25	2,400
6/27/2017	-5.10 / -14.53%	32.00	32.00	30.00	30.00	30.86	5.08	20,000
6/26/2017	0.00 / 0.00%	35.20	35.40	35.00	35.10	35.19	5.37	38,110
6/23/2017	-0.80 / -2.23%	35.90	36.00	33.70	35.10	35.34	5.37	27,600
6/22/2017	-0.10 / -0.28%	36.00	36.40	35.80	35.90	36.23	5.49	26,300
6/21/2017	0.00 / 0.00%	36.00	37.00	35.90	36.00	36.28	5.51	33,200
6/20/2017	0.00 / 0.00%	36.40	36.40	35.80	36.00	36.17	5.51	13,050
6/19/2017	-0.50 / -1.37%	36.90	36.90	36.00	36.00	36.44	5.51	5,810
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

<<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	83,700	2.83	0.35%
FRC	0	35.00	0.00%
FRM	0	5.40	0.00%
MDF	0	5.60	0.00%
PIS	0	11.80	0.00%
PRT	200	10.70	-2.73%
TQN	0	13.50	0.00%
VIF	7,700	15.50	-1.90%