Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/8/2020	+0.05 / +0.10%	47.85	48.20	47.80	48.00	48.05	11.00	75,610
1/7/2020	+0.20 / +0.42%	47.60	48.10	47.60	47.95	47.82	10.99	71,010
1/6/2020	+0.45 / +0.95%	47.30	47.90	47.20	47.75	47.65	10.94	80,780
1/3/2020	+0.95 / +2.05%	46.35	47.30	46.35	47.30	46.68	10.84	123,300
1/2/2020	+0.25 / +0.54%	45.90	46.35	45.90	46.35	46.17	10.62	52,540
12/31/2019	+0.50 / +1.10%	45.60	46.20	45.60	46.10	45.86	10.56	52,160
12/30/2019	+0.30 / +0.66%	45.15	45.60	45.15	45.60	45.38	10.45	77,340
12/27/2019	+0.40 / +0.89%	44.80	45.30	44.80	45.30	45.02	10.38	52,600
12/26/2019	+0.05 / +0.11%	44.70	45.00	44.70	44.90	44.88	10.29	63,920
12/25/2019	-0.05 / -0.11%	44.75	44.90	44.75	44.85	44.82	10.28	53,550
12/24/2019	-0.10 / -0.22%	44.80	45.00	44.80	44.90	44.90	10.29	51,740
12/23/2019	0.00 / 0.00%	45.10	45.10	44.90	45.00	45.05	10.31	57,330
12/20/2019	+0.40 / +0.90%	44.70	45.00	44.70	45.00	44.82	10.31	68,860
12/19/2019	+0.10 / +0.22%	44.45	44.65	44.40	44.60	44.53	10.22	54,350
12/18/2019	+0.15 / +0.34%	44.35	44.50	44.25	44.50	44.42	10.20	55,990
12/17/2019	-0.20 / -0.45%	44.50	44.60	44.30	44.35	44.45	10.16	60,470
12/16/2019	0.00 / 0.00%	44.60	44.60	44.40	44.55	44.52	10.21	49,100
12/13/2019	-0.05 / -0.11%	44.55	44.60	44.50	44.55	44.55	10.21	53,600
12/12/2019	+0.25 / +0.56%	44.45	44.70	44.40	44.60	44.53	10.22	49,380
12/11/2019	-0.05 / -0.11%	44.25	44.45	44.25	44.35	44.35	10.16	46,900
12/10/2019	-0.20 / -0.45%	44.65	44.70	44.35	44.40	44.52	10.17	56,180
12/9/2019	0.00 / 0.00%	44.40	44.70	44.40	44.60	44.58	10.22	54,380
12/6/2019	+0.15 / +0.34%	44.50	44.70	44.50	44.60	44.58	10.22	51,390
12/5/2019	+0.05 / +0.11%	44.65	44.65	44.40	44.45	44.57	10.18	56,210
12/4/2019	+0.40 / +0.91%	44.15	44.40	44.00	44.40	44.23	10.17	51,770
12/3/2019	-0.35 / -0.79%	44.20	44.30	44.00	44.00	44.14	10.08	54,140
12/2/2019	-0.25 / -0.56%	44.55	44.80	44.35	44.35	44.55	10.16	63,820
11/29/2019	+0.05 / +0.11%	44.40	44.75	44.40	44.60	44.57	10.22	54,270
11/28/2019	-0.20 / -0.45%	44.85	44.90	44.50	44.55	44.73	10.21	64,770
11/27/2019	+0.25 / +0.56%	44.65	44.95	44.65	44.75	44.73	10.25	59,760

<<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	154,200	66.50	0.45%
CIG	561,000	9.07	4.61%
CKG	11,800	22.85	0.00%
CRE	41,500	6.90	0.58%
DLG	801,200	1.91	-2.05%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,945,500	7.70	1.58%
FLC	0	3.50	0.00%