Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2018	+0.70 / +2.24%	31.20	32.00	31.20	31.90	31.45	5.41	7,300
1/16/2018	-0.80 / -2.50%	31.50	32.00	31.20	31.20	31.32	5.29	3,401
1/15/2018	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	5.42	15
1/12/2018	-0.20 / -0.62%	32.00	32.00	31.90	32.00	31.95	5.42	2,125
1/11/2018	-0.10 / -0.31%	32.30	32.30	31.00	32.20	31.58	5.46	2,600
1/10/2018	-0.10 / -0.31%	32.40	32.50	32.00	32.30	32.20	5.47	16,400
1/9/2018	+0.10 / +0.31%	32.20	32.40	32.10	32.40	32.33	5.49	10,500
1/8/2018	-0.20 / -0.62%	32.00	32.40	32.00	32.30	32.11	5.47	10,137
1/5/2018	+0.50 / +1.56%	32.00	32.50	32.00	32.50	32.07	5.51	6,900
1/4/2018	-1.00 / -3.03%	32.00	32.90	31.00	32.00	31.77	5.42	20,400
1/3/2018	-1.50 / -4.35%	34.00	34.20	32.00	33.00	33.14	5.59	8,920
1/2/2018	-0.40 / -1.15%	34.50	34.50	34.00	34.50	34.44	5.85	3,000
12/29/2017	-0.50 / -1.41%	36.00	36.00	34.60	34.90	35.21	5.91	6,480
12/28/2017	+0.10 / +0.28%	36.50	36.50	35.40	35.40	36.34	6.00	700
12/27/2017	-0.70 / -1.94%	34.10	35.30	34.10	35.30	35.13	5.98	15,054
12/26/2017	-1.00 / -2.70%	36.00	36.00	35.50	36.00	35.79	6.10	1,200
12/25/2017	+1.00 / +2.78%	36.00	37.00	35.00	37.00	35.08	6.27	3,250
12/22/2017	-1.30 / -3.49%	35.00	36.00	35.00	36.00	35.88	6.10	8,100
12/21/2017	0.00 / 0.00%	37.30	37.30	37.30	37.30	37.30	6.32	0
12/20/2017	0.00 / 0.00%	37.30	37.30	37.30	37.30	37.30	6.32	10,000
12/19/2017	-0.20 / -0.53%	37.50	37.50	37.30	37.30	37.40	6.32	10,700
12/18/2017	+0.10 / +0.27%	37.50	37.50	37.20	37.50	37.45	6.36	13,802
12/15/2017	-0.10 / -0.27%	37.00	37.40	36.50	37.40	37.28	6.34	10,300
12/14/2017	+0.20 / +0.54%	37.00	37.50	36.60	37.50	36.97	6.36	5,600
12/13/2017	+0.30 / +0.81%	37.10	37.30	36.90	37.30	37.03	6.32	2,820
12/12/2017	-0.50 / -1.33%	37.10	37.30	36.90	37.00	37.06	6.27	8,109
12/11/2017	-0.40 / -1.06%	37.50	37.50	37.50	37.50	37.50	6.36	100
12/8/2017	-0.20 / -0.52%	37.40	37.90	37.40	37.90	37.65	6.42	200
12/7/2017	+0.10 / +0.26%	38.40	38.40	37.50	38.10	37.69	6.46	3,200
12/6/2017	0.00 / 0.00%	36.70	38.00	36.70	38.00	37.50	6.44	5,600

<<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	46,100	2.90	0.69%
FRC	1,200	27.10	5.45%
FRM	0	12.40	0.00%
MDF	0	6.00	0.00%
PIS	0	11.00	0.00%
PRT	200	10.00	5.26%
TQN	0	16.50	0.00%
VIF	18,900	17.50	1.74%