Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2019	-0.30 / -0.68%	43.75	43.80	43.50	43.60	43.68	9.99	57,190
11/15/2019	+0.90 / +2.09%	43.40	44.00	43.35	43.90	43.64	10.06	64,960
11/14/2019	+0.40 / +0.94%	42.55	43.00	42.55	43.00	42.80	9.85	59,970
11/13/2019	-0.40 / -0.93%	42.85	42.95	42.60	42.60	42.86	9.76	53,010
11/12/2019	+0.35 / +0.82%	42.80	43.00	42.80	43.00	42.88	9.85	52,960
11/11/2019	+0.05 / +0.12%	42.50	42.70	42.50	42.65	42.58	9.77	46,600
11/8/2019	+0.10 / +0.24%	42.45	42.65	42.40	42.60	42.53	9.76	50,320
11/7/2019	0.00 / 0.00%	42.50	42.60	42.40	42.50	42.54	9.74	50,350
11/6/2019	+0.05 / +0.12%	42.40	42.60	42.35	42.50	42.49	9.74	47,160
11/5/2019	-0.15 / -0.35%	42.60	42.70	42.40	42.45	42.53	9.73	41,900
11/4/2019	-0.20 / -0.47%	42.70	42.80	42.50	42.60	42.62	9.76	43,920
11/1/2019	+0.40 / +0.94%	42.25	42.80	42.25	42.80	42.50	9.81	44,310
10/31/2019	+0.05 / +0.12%	42.30	42.50	42.30	42.40	42.35	9.71	41,350
10/30/2019	+0.05 / +0.12%	42.20	42.40	42.15	42.35	42.31	9.70	38,430
10/29/2019	-0.05 / -0.12%	42.40	42.40	42.20	42.30	42.32	9.69	38,470
10/28/2019	+0.10 / +0.24%	42.25	42.40	42.25	42.35	42.32	9.70	34,360
10/25/2019	+0.05 / +0.12%	42.15	42.30	42.10	42.25	42.22	9.68	33,300
10/24/2019	-0.05 / -0.12%	42.20	42.30	42.10	42.20	42.22	9.67	36,170
10/23/2019	0.00 / 0.00%	42.20	42.35	42.20	42.25	42.24	9.68	35,560
10/22/2019	+0.20 / +0.48%	42.05	42.30	42.05	42.25	42.19	9.68	37,380
10/21/2019	-0.05 / -0.12%	42.20	42.20	42.00	42.05	42.09	9.63	31,270
10/18/2019	-0.10 / -0.24%	42.25	42.25	42.10	42.10	42.20	9.65	31,850
10/17/2019	+0.05 / +0.12%	42.10	42.30	42.10	42.20	42.18	9.67	22,500
10/16/2019	0.00 / 0.00%	42.20	42.25	42.15	42.15	42.18	9.66	26,550
10/15/2019	0.00 / 0.00%	42.10	42.20	42.10	42.15	42.15	9.66	26,830
10/14/2019	+0.05 / +0.12%	42.05	42.20	42.00	42.15	42.13	9.66	29,100
10/11/2019	-0.05 / -0.12%	42.20	42.25	42.05	42.10	42.12	9.65	35,800
10/10/2019	-0.20 / -0.47%	42.25	42.30	42.15	42.15	42.20	9.66	34,740
10/9/2019	+0.05 / +0.12%	42.30	42.45	42.30	42.35	42.35	9.70	29,300
10/8/2019	+0.20 / +0.48%	42.20	42.35	42.15	42.30	42.27	9.69	28,930

<<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%