Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/3/2019	-3.10 / -9.75%	31.60	31.60	28.70	28.70	30.05	6.74	15,600
8/30/2019	-0.60 / -1.85%	32.20	32.20	31.80	31.80	32.04	7.46	4,400
8/29/2019	-7.30 / -18.39%	32.50	32.50	29.40	32.40	32.12	7.61	4,900
8/28/2019	0.00 / 0.00%	39.70	39.70	39.10	39.70	39.44	7.63	31,100
8/27/2019	+0.60 / +1.53%	39.30	39.80	39.30	39.70	39.65	7.63	38,700
8/26/2019	+0.10 / +0.26%	39.00	39.20	38.90	39.10	39.00	7.51	38,000
8/23/2019	0.00 / 0.00%	39.00	39.10	38.90	39.00	39.01	7.49	13,600
8/22/2019	-0.10 / -0.26%	39.10	39.30	39.00	39.00	39.09	7.49	11,800
8/21/2019	-0.30 / -0.76%	39.40	39.50	39.10	39.10	39.19	7.51	9,700
8/20/2019	+0.30 / +0.77%	39.10	39.50	39.10	39.40	39.40	7.57	11,400
8/19/2019	0.00 / 0.00%	39.90	39.90	38.90	39.10	39.25	7.51	30,000
8/16/2019	+0.30 / +0.77%	38.90	39.80	38.90	39.10	39.60	7.51	17,500
8/15/2019	+0.80 / +2.11%	38.00	39.80	38.00	38.80	39.16	7.46	42,400
8/14/2019	-0.40 / -1.04%	37.90	38.10	37.50	38.00	37.82	7.30	7,700
8/13/2019	-0.20 / -0.52%	38.90	38.90	38.20	38.40	38.51	7.38	6,000
8/12/2019	-0.90 / -2.28%	39.50	39.50	38.60	38.60	39.28	7.42	500
8/9/2019	-0.10 / -0.25%	40.00	40.30	39.40	39.50	39.75	7.59	5,700
8/8/2019	-0.70 / -1.74%	40.30	40.30	39.10	39.60	39.54	7.61	4,600
8/7/2019	+0.70 / +1.77%	40.50	40.50	39.10	40.30	39.93	7.74	7,100
8/6/2019	0.00 / 0.00%	39.60	39.70	39.60	39.60	39.67	7.61	1,100
8/5/2019	+1.10 / +2.86%	39.00	40.80	39.00	39.60	39.89	7.61	10,500
8/2/2019	+0.80 / +2.12%	38.50	38.50	37.80	38.50	38.16	7.40	1,900
8/1/2019	+0.20 / +0.53%	37.50	37.70	37.50	37.70	37.60	7.24	1,800
7/31/2019	+1.20 / +3.31%	36.70	37.50	36.70	37.50	36.76	7.21	2,300
7/30/2019	-0.20 / -0.55%	36.30	36.30	36.20	36.30	36.23	6.98	2,200
7/29/2019	-0.20 / -0.54%	36.30	36.50	36.20	36.50	36.28	7.01	4,200
7/26/2019	+0.90 / +2.51%	36.70	36.70	36.70	36.70	36.70	7.05	200
7/25/2019	-0.20 / -0.56%	35.60	35.80	35.50	35.80	35.74	6.88	4,800
7/24/2019	+0.80 / +2.27%	35.30	36.20	35.30	36.00	35.56	6.92	7,100
7/23/2019	+0.20 / +0.57%	35.00	35.20	35.00	35.20	35.04	6.76	7,300

<<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	178,000	2.91	0.00%
FRC	7,300	25.00	-1.57%
FRM	0	7.20	0.00%
MDF	0	5.90	0.00%
PIS	100	11.50	0.00%
PRT	31,200	10.80	0.93%
TQN	0	13.50	0.00%
VIF	200	15.90	-0.63%