Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2019	+0.30 / +0.77%	39.10	39.50	39.10	39.40	39.40	8.16	11,400
8/19/2019	0.00 / 0.00%	39.90	39.90	38.90	39.10	39.25	8.10	30,000
8/16/2019	+0.30 / +0.77%	38.90	39.80	38.90	39.10	39.60	8.10	17,500
8/15/2019	+0.80 / +2.11%	38.00	39.80	38.00	38.80	39.16	8.04	42,400
8/14/2019	-0.40 / -1.04%	37.90	38.10	37.50	38.00	37.82	7.87	7,700
8/13/2019	-0.20 / -0.52%	38.90	38.90	38.20	38.40	38.51	7.96	6,000
8/12/2019	-0.90 / -2.28%	39.50	39.50	38.60	38.60	39.28	8.00	500
8/9/2019	-0.10 / -0.25%	40.00	40.30	39.40	39.50	39.75	8.18	5,700
8/8/2019	-0.70 / -1.74%	40.30	40.30	39.10	39.60	39.54	8.20	4,600
8/7/2019	+0.70 / +1.77%	40.50	40.50	39.10	40.30	39.93	8.35	7,100
8/6/2019	0.00 / 0.00%	39.60	39.70	39.60	39.60	39.67	8.20	1,100
8/5/2019	+1.10 / +2.86%	39.00	40.80	39.00	39.60	39.89	8.20	10,500
8/2/2019	+0.80 / +2.12%	38.50	38.50	37.80	38.50	38.16	7.98	1,900
8/1/2019	+0.20 / +0.53%	37.50	37.70	37.50	37.70	37.60	7.81	1,800
7/31/2019	+1.20 / +3.31%	36.70	37.50	36.70	37.50	36.76	7.77	2,300
7/30/2019	-0.20 / -0.55%	36.30	36.30	36.20	36.30	36.23	7.52	2,200
7/29/2019	-0.20 / -0.54%	36.30	36.50	36.20	36.50	36.28	7.56	4,200
7/26/2019	+0.90 / +2.51%	36.70	36.70	36.70	36.70	36.70	7.60	200
7/25/2019	-0.20 / -0.56%	35.60	35.80	35.50	35.80	35.74	7.42	4,800
7/24/2019	+0.80 / +2.27%	35.30	36.20	35.30	36.00	35.56	7.46	7,100
7/23/2019	+0.20 / +0.57%	35.00	35.20	35.00	35.20	35.04	7.29	7,300
7/22/2019	-0.90 / -2.51%	35.50	35.90	34.50	35.00	34.95	7.25	15,600
7/19/2019	-0.70 / -1.91%	35.90	36.20	35.60	35.90	35.77	7.44	11,000
7/18/2019	0.00 / 0.00%	37.00	37.00	36.00	36.60	36.45	7.58	10,700
7/17/2019	-0.60 / -1.61%	37.00	37.00	36.60	36.60	36.74	7.58	10,500
7/16/2019	-0.50 / -1.33%	37.30	37.40	37.00	37.20	37.10	7.71	6,000
7/15/2019	+0.20 / +0.53%	37.50	37.70	37.50	37.70	37.52	7.81	1,100
7/12/2019	0.00 / 0.00%	37.50	37.50	37.50	37.50	37.50	7.77	2,200
7/11/2019	-0.30 / -0.79%	38.40	38.40	37.00	37.50	37.38	7.77	5,100
7/10/2019	-0.80 / -2.07%	37.20	38.00	37.20	37.80	37.29	7.83	4,300

<<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