Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/26/2019	+0.20 / +0.45%	44.30	44.55	44.10	44.50	44.37	10.20	54,500
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

<<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%