Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2021	+0.05 / +0.20%	24.50	25.50	24.40	25.35	24.91	12.08	107,500
1/28/2021	-1.85 / -6.81%	26.50	26.60	25.25	25.30	25.30	12.06	151,500
1/27/2021	-0.85 / -3.04%	28.05	28.05	27.15	27.15	27.80	12.94	127,000
1/26/2021	-0.90 / -3.11%	28.80	28.90	28.00	28.00	28.47	13.34	107,300
1/25/2021	+0.20 / +0.70%	28.70	29.10	28.50	28.90	28.83	13.77	145,400
1/22/2021	-0.10 / -0.35%	28.90	29.15	28.70	28.70	28.92	13.68	117,600
1/21/2021	+0.70 / +2.49%	28.70	29.00	28.60	28.80	28.85	13.72	125,000
1/20/2021	-0.30 / -1.06%	28.60	28.80	27.90	28.10	28.30	13.39	109,400
1/19/2021	-1.00 / -3.40%	29.30	29.40	28.30	28.40	29.03	13.53	86,500
1/18/2021	+0.25 / +0.86%	29.30	29.50	29.20	29.40	29.37	14.01	128,700
1/15/2021	+0.50 / +1.75%	28.70	29.20	28.60	29.15	29.01	13.89	142,900
1/14/2021	+0.15 / +0.53%	28.40	28.80	28.40	28.65	28.60	13.65	104,100
1/13/2021	-0.10 / -0.35%	28.70	28.80	28.50	28.50	28.66	13.58	111,700
1/12/2021	-0.10 / -0.35%	28.50	28.70	28.50	28.60	28.63	13.63	118,900
1/11/2021	+0.30 / +1.06%	28.60	28.80	28.50	28.70	28.70	13.68	132,200
1/8/2021	+0.10 / +0.35%	28.35	28.55	28.35	28.40	28.46	13.53	129,400
1/7/2021	+0.50 / +1.80%	27.90	28.40	27.85	28.30	28.24	13.49	264,900
1/6/2021	+0.35 / +1.28%	27.50	27.90	27.50	27.80	27.72	13.25	97,800
1/5/2021	+0.45 / +1.67%	27.00	27.50	27.00	27.45	27.31	13.08	117,300
1/4/2021	+0.20 / +0.75%	26.90	27.10	26.70	27.00	26.91	12.87	112,300
12/31/2020	+0.40 / +1.52%	26.40	26.80	26.30	26.80	26.48	12.77	106,170
12/30/2020	+0.10 / +0.38%	26.50	26.60	26.40	26.40	26.48	12.58	71,380
12/29/2020	+0.25 / +0.96%	26.00	26.40	26.00	26.30	26.18	12.53	100,120
12/28/2020	+0.25 / +0.97%	26.20	26.20	26.00	26.05	26.11	12.41	88,890
12/25/2020	+0.20 / +0.78%	25.75	25.90	25.60	25.80	25.72	12.29	91,620
12/24/2020	-0.35 / -1.35%	26.00	26.00	25.55	25.60	25.75	12.20	74,850
12/23/2020	+0.10 / +0.39%	25.90	26.10	25.70	25.95	25.95	12.37	77,590
12/22/2020	+0.20 / +0.78%	26.00	26.00	25.75	25.85	25.88	12.32	90,320
12/21/2020	+0.20 / +0.79%	25.60	25.70	25.50	25.65	25.58	12.22	87,570
12/18/2020	+0.15 / +0.59%	25.30	25.50	25.20	25.45	25.37	12.13	111,120

<<Previous 30 days Next 30 days>>

FIR News

01/11	FIR: Transferring capital contribution
01/11	FIR: Capital contribution to establish a subsidiary
06/05	FIR: Signing an audit service agreement
28/03	FIR: Change in personnel
28/03	FIR: BOD resolution dated March 26, 2024

More News

Related Companies

	Volume	Price	Change
BCM	93,700	65.70	-0.76%
CIG	533,800	9.02	4.04%
CKG	8,400	22.65	-0.88%
CRE	31,500	6.86	0.00%
DLG	786,300	1.90	-2.56%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,711,900	7.68	1.32%
FLC	0	3.50	0.00%