Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2016	-1.20 / -2.56%	46.00	46.80	45.50	45.60	46.42	6.98	4,764
9/13/2016	-0.20 / -0.43%	47.50	47.50	45.80	46.80	46.47	7.16	6,280
9/12/2016	+0.40 / +0.86%	46.00	48.00	46.00	47.00	46.84	7.19	7,458
9/9/2016	+0.10 / +0.22%	46.50	48.20	46.00	46.60	46.50	7.13	14,710
9/8/2016	-4.70 / -9.18%	50.80	50.80	46.10	46.50	46.32	7.12	51,258
9/7/2016	-0.50 / -0.97%	51.60	51.60	51.20	51.20	51.40	7.84	5,610
9/6/2016	-0.50 / -0.96%	52.30	52.30	51.70	51.70	52.18	7.91	5,600
9/5/2016	-0.60 / -1.14%	52.80	52.80	52.20	52.20	52.61	7.99	1,222
9/1/2016	+1.30 / +2.52%	52.00	52.80	52.00	52.80	52.58	8.08	800
8/31/2016	+1.00 / +1.98%	55.00	55.50	50.50	51.50	51.59	7.88	5,318
8/30/2016	+0.60 / +1.20%	50.90	51.00	50.50	50.50	50.86	7.73	4,260
8/29/2016	+2.60 / +5.50%	48.00	49.90	48.00	49.90	48.00	7.64	5,000
8/26/2016	-0.60 / -1.25%	47.80	47.80	47.30	47.30	47.33	7.24	5,700
8/25/2016	+0.60 / +1.27%	47.20	47.90	47.00	47.90	47.15	7.33	6,640
8/24/2016	-0.20 / -0.42%	47.50	47.80	47.20	47.30	47.23	7.24	5,900
8/23/2016	0.00 / 0.00%	47.50	47.50	47.50	47.50	47.50	7.27	5,000
8/22/2016	+0.10 / +0.21%	47.90	47.90	47.20	47.50	47.51	7.27	9,335
8/19/2016	+0.10 / +0.21%	47.30	47.40	47.00	47.40	47.30	7.26	6,800
8/18/2016	0.00 / 0.00%	47.30	47.40	47.30	47.30	47.31	7.24	7,600
8/17/2016	+0.40 / +0.85%	47.20	47.30	46.90	47.30	47.11	7.24	7,200
8/16/2016	-0.30 / -0.64%	47.00	47.00	46.80	46.90	46.98	7.18	7,010
8/15/2016	+0.90 / +1.94%	46.00	47.50	46.00	47.20	47.40	7.22	9,310
8/12/2016	+0.30 / +0.65%	46.00	47.00	45.90	46.30	46.01	7.09	7,500
8/11/2016	+0.20 / +0.44%	45.10	46.00	45.00	46.00	45.41	7.04	8,000
8/10/2016	0.00 / 0.00%	44.90	46.30	44.90	45.80	45.72	7.01	6,420
8/9/2016	+3.30 / +7.76%	46.70	46.70	45.80	45.80	46.29	7.01	3,400
8/8/2016	0.00 / 0.00%	42.50	42.50	42.50	42.50	42.50	6.51	300
8/5/2016	-0.50 / -1.16%	43.50	43.50	42.00	42.50	43.31	6.51	8,800
8/4/2016	+1.30 / +3.12%	43.40	43.40	42.50	43.00	42.85	6.58	800
8/3/2016	-1.90 / -4.36%	40.00	42.60	40.00	41.70	42.02	6.38	21,100

<<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%