Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2017	0.00 / 0.00%	32.90	32.90	32.40	32.90	32.49	5.58	15,800
8/11/2017	+0.60 / +1.86%	32.30	33.00	32.30	32.90	32.84	5.58	17,500
8/10/2017	+0.50 / +1.57%	32.30	32.40	32.00	32.30	32.09	5.47	7,610
8/9/2017	+0.50 / +1.60%	31.40	32.30	31.30	31.80	31.75	5.39	8,600
8/8/2017	-0.70 / -2.19%	32.30	32.50	31.30	31.30	31.77	5.30	10,250
8/7/2017	+0.40 / +1.27%	32.00	32.20	31.90	32.00	32.02	5.42	9,840
8/4/2017	+0.10 / +0.32%	31.80	31.80	31.40	31.60	31.53	5.36	9,514
8/3/2017	+0.30 / +0.96%	31.50	32.00	31.50	31.50	31.77	5.34	23,200
8/2/2017	-0.10 / -0.32%	31.20	31.30	30.80	31.20	31.20	5.29	9,600
8/1/2017	+0.30 / +0.97%	31.10	31.30	31.00	31.30	31.01	5.30	9,560
7/31/2017	+0.60 / +1.97%	30.40	31.70	30.40	31.00	30.79	5.25	18,540
7/28/2017	+0.30 / +1.00%	30.10	30.50	30.00	30.40	30.11	5.15	21,600
7/27/2017	-0.30 / -0.99%	30.40	30.40	30.00	30.10	30.13	5.10	26,604
7/26/2017	-0.50 / -1.62%	30.90	30.90	30.40	30.40	30.62	5.15	9,410
7/25/2017	+0.10 / +0.32%	30.70	30.90	30.50	30.90	30.70	5.24	7,300
7/24/2017	0.00 / 0.00%	30.80	30.80	30.40	30.80	30.59	5.22	26,100
7/21/2017	0.00 / 0.00%	30.80	31.00	30.60	30.80	30.76	5.22	11,300
7/20/2017	-0.20 / -0.65%	30.70	31.00	30.40	30.80	30.57	5.22	6,200
7/19/2017	0.00 / 0.00%	30.50	31.00	30.00	31.00	30.60	5.25	10,700
7/18/2017	+0.60 / +1.97%	30.40	31.20	30.40	31.00	30.79	5.25	10,840
7/17/2017	-0.60 / -1.94%	31.00	31.00	27.90	30.40	30.14	5.15	57,530
7/14/2017	-0.20 / -0.64%	31.20	31.40	31.00	31.00	31.13	5.25	6,444
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

<<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%