Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2018	+0.40 / +1.10%	36.50	36.85	36.30	36.80	36.65	8.43	80,510
12/27/2018	+0.35 / +0.97%	36.00	36.40	35.95	36.40	36.17	8.34	76,750
12/26/2018	+0.05 / +0.14%	35.80	36.10	35.80	36.05	35.94	8.26	76,440
12/25/2018	-0.15 / -0.41%	35.90	36.00	35.70	36.00	35.81	8.25	84,100
12/24/2018	-0.10 / -0.28%	36.05	36.20	36.00	36.15	36.11	8.28	75,900
12/21/2018	-0.15 / -0.41%	36.30	36.30	36.00	36.25	36.15	8.31	75,730
12/20/2018	0.00 / 0.00%	36.20	36.45	36.20	36.40	36.31	8.34	77,710
12/19/2018	-0.15 / -0.41%	36.30	36.40	36.05	36.40	36.24	8.34	97,400
12/18/2018	0.00 / 0.00%	36.40	36.70	36.20	36.55	36.43	8.37	84,140
12/17/2018	0.00 / 0.00%	36.45	36.65	36.25	36.55	36.46	8.37	87,800
12/14/2018	-0.15 / -0.41%	36.50	36.55	36.30	36.55	36.47	8.37	81,190
12/13/2018	+0.10 / +0.27%	36.60	36.80	36.45	36.70	36.63	8.41	81,630
12/12/2018	0.00 / 0.00%	36.50	36.65	36.00	36.60	36.42	8.39	75,340
12/11/2018	-0.15 / -0.41%	36.40	36.75	36.30	36.60	36.55	8.39	80,490
12/10/2018	-0.50 / -1.34%	36.75	37.00	36.40	36.75	36.70	8.42	86,510
12/7/2018	+0.05 / +0.13%	36.70	37.30	36.40	37.25	36.92	8.53	90,240
12/6/2018	-0.35 / -0.93%	37.50	37.60	36.80	37.20	37.16	8.52	85,200
12/5/2018	-0.35 / -0.92%	37.50	38.00	37.20	37.55	37.54	8.60	93,080
12/4/2018	-0.60 / -1.56%	38.50	38.80	37.50	37.90	37.99	8.68	89,790
12/3/2018	+1.55 / +4.19%	36.50	38.95	36.50	38.50	37.59	8.82	107,730
11/30/2018	-0.15 / -0.40%	36.90	37.00	36.25	36.95	36.58	8.47	100,060
11/29/2018	-0.80 / -2.11%	37.30	38.00	36.70	37.10	37.26	8.50	124,920
11/28/2018	-0.20 / -0.52%	37.50	38.20	36.80	37.90	37.38	8.68	135,880
11/27/2018	+0.60 / +1.60%	37.80	39.60	36.90	38.10	37.61	8.73	114,620
11/26/2018	+0.90 / +2.46%	36.30	37.55	36.20	37.50	36.81	8.59	127,760
11/23/2018	+0.20 / +0.55%	36.10	37.60	35.80	36.60	36.64	8.39	112,660
11/22/2018	+0.90 / +2.54%	35.50	37.00	35.30	36.40	35.95	8.34	84,560
11/21/2018	-0.60 / -1.66%	35.30	36.00	35.10	35.50	35.59	8.13	77,530
11/20/2018	-0.40 / -1.10%	35.80	36.70	35.70	36.10	36.25	8.27	76,790
11/19/2018	-0.20 / -0.54%	36.20	37.20	36.05	36.50	36.39	8.36	80,460

<<Previous 22 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	247,600	66.60	-1.19%
CIG	886,300	7.79	-6.93%
CKG	28,400	25.00	-1.38%
CRE	144,500	6.98	-0.14%
DLG	1,947,500	1.95	1.04%
DLR	100	18.00	4.65%
DTI	2,300	2.30	4.55%
DXS	3,381,900	6.39	2.73%
FLC	0	3.50	0.00%