Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2019	-0.20 / -0.45%	44.45	44.70	44.30	44.30	44.48	10.15	57,130
11/22/2019	-0.30 / -0.67%	44.75	44.75	44.40	44.50	44.62	10.20	54,880
11/21/2019	+0.30 / +0.67%	44.30	44.90	44.30	44.80	44.64	10.26	60,590
11/20/2019	+0.70 / +1.60%	43.65	44.60	43.65	44.50	44.17	10.20	70,280
11/19/2019	+0.20 / +0.46%	43.50	43.80	43.50	43.80	43.67	10.04	61,350
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

<<Previous 30 days Next 30 days>>

FIR News

06/05	FIR: Signing an audit service agreement
28/03	FIR: Change in personnel
28/03	FIR: BOD resolution dated March 26, 2024
26/03	FIR: Resolution on 2024 AGM
26/03	FIR: Change in personnel

More News

Related Companies

	Volume	Price	Change
BCM	451,100	64.00	0.31%
CIG	126,700	5.29	2.12%
CKG	145,700	25.35	0.00%
CRE	117,200	7.90	-0.50%
DLG	692,900	1.98	-0.50%
DLR	0	11.90	0.00%
DTI	99,900	3.10	-3.13%
DXS	2,033,100	7.08	-1.39%
FLC	0	3.50	0.00%