Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2018	-0.40 / -0.98%	41.00	41.00	39.80	40.30	40.25	7.38	4,500
8/16/2018	0.00 / 0.00%	40.70	40.70	40.00	40.70	40.28	7.45	12,000
8/15/2018	-0.50 / -1.21%	41.10	41.40	40.70	40.70	40.98	7.45	13,400
8/14/2018	+1.00 / +2.49%	40.20	41.30	40.20	41.20	40.88	7.54	15,300
8/13/2018	+1.30 / +3.34%	38.90	40.50	38.90	40.20	40.11	7.36	18,000
8/10/2018	+0.10 / +0.26%	38.50	39.50	36.80	38.90	38.13	7.12	35,600
8/9/2018	-0.30 / -0.77%	39.10	39.20	38.50	38.80	38.78	7.10	10,700
8/8/2018	+0.50 / +1.30%	38.60	39.90	38.60	39.10	39.00	7.16	10,200
8/7/2018	-0.60 / -1.53%	40.00	40.00	38.60	38.60	38.75	7.06	9,700
8/6/2018	-0.80 / -2.00%	39.20	39.20	38.00	39.20	38.76	7.17	31,100
8/3/2018	-1.20 / -2.91%	41.10	41.10	39.30	40.00	39.90	7.32	41,600
8/2/2018	+0.70 / +1.73%	40.50	41.50	40.50	41.20	40.84	7.54	25,000
8/1/2018	-1.00 / -2.41%	41.50	41.60	40.40	40.50	40.88	7.41	17,400
7/31/2018	-0.10 / -0.24%	41.60	41.60	39.80	41.50	40.38	7.60	26,900
7/30/2018	+1.90 / +4.79%	39.80	43.60	39.80	41.60	40.78	7.61	56,200
7/27/2018	-1.70 / -4.11%	39.00	40.50	37.40	39.70	39.69	7.27	54,800
7/26/2018	-1.60 / -3.72%	42.20	42.20	40.00	41.40	41.19	7.58	232,100
7/25/2018	-2.20 / -4.87%	44.00	44.10	41.50	43.00	43.06	7.87	29,000
7/24/2018	-1.10 / -2.38%	45.20	45.20	43.90	45.20	44.57	8.27	14,200
7/23/2018	-0.60 / -1.28%	47.00	47.00	44.50	46.30	46.28	8.47	2,500
7/20/2018	+0.10 / +0.21%	51.40	51.40	45.00	46.90	48.08	8.58	36,800
7/19/2018	+2.90 / +6.61%	43.80	47.00	43.50	46.80	44.64	8.57	50,800
7/18/2018	+0.40 / +0.92%	44.00	44.00	43.00	43.90	43.59	8.03	39,400
7/17/2018	+3.40 / +8.48%	40.00	44.10	40.00	43.50	43.01	7.96	73,100
7/16/2018	0.00 / 0.00%	40.00	40.10	39.60	40.10	39.95	7.34	6,400
7/13/2018	0.00 / 0.00%	40.00	40.20	39.90	40.10	40.03	7.34	19,700
7/12/2018	+0.10 / +0.25%	39.00	40.40	39.00	40.10	39.73	7.34	28,700
7/11/2018	0.00 / 0.00%	41.00	41.00	38.50	40.00	39.21	7.32	22,100
7/10/2018	+2.60 / +6.95%	37.50	41.10	37.50	40.00	38.71	7.32	40,800
7/9/2018	+0.50 / +1.36%	36.90	37.40	36.70	37.40	37.00	6.84	28,800

<<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	2.89	-0.69%
FRC	19,900	25.00	-0.40%
FRM	200	7.20	0.00%
MDF	0	5.90	0.00%
PIS	0	11.50	0.00%
PRT	100	10.50	-4.55%
TQN	0	13.50	0.00%
VIF	16,800	15.40	-3.14%