Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/16/2018	+1.00 / +2.80%	35.40	36.70	35.40	36.70	36.01	8.41	73,460
11/15/2018	-0.40 / -1.11%	35.90	36.50	35.00	35.70	35.72	8.18	122,210
11/14/2018	-0.15 / -0.41%	35.80	38.00	35.70	36.10	36.13	8.27	94,280
11/13/2018	-0.75 / -2.03%	36.20	37.00	36.05	36.25	36.40	8.31	103,310
11/12/2018	+1.50 / +4.23%	35.30	37.60	35.30	37.00	36.24	8.48	110,590
11/9/2018	-0.80 / -2.20%	35.50	36.25	34.80	35.50	35.28	8.13	94,040
11/8/2018	-0.45 / -1.22%	36.00	36.30	35.70	36.30	36.06	8.32	77,250
11/7/2018	+2.35 / +6.83%	36.80	36.80	36.75	36.75	36.79	8.42	358,700
11/6/2018	+2.25 / +7.00%	34.40	34.40	34.40	34.40	34.40	7.88	86,870
11/5/2018	+2.10 / +6.99%	32.15	32.15	32.15	32.15	32.15	7.37	78,600
11/2/2018	+1.95 / +6.94%	30.05	30.05	30.05	30.05	30.05	6.88	16,600
11/1/2018	+1.80 / +6.84%	28.10	28.10	28.10	28.10	28.10	6.44	53,610
10/31/2018	+1.70 / +6.91%	26.30	26.30	26.30	26.30	26.30	6.03	30,500
10/30/2018	+1.60 / +6.96%	24.60	24.60	24.60	24.60	24.60	5.64	10,200
10/29/2018	+1.50 / +6.98%	23.00	23.00	23.00	23.00	23.00	5.27	11,200
10/26/2018	+1.40 / +6.97%	21.50	21.50	21.50	21.50	21.50	4.93	89,500
10/25/2018	+1.30 / +6.91%	20.10	20.10	20.10	20.10	20.10	4.61	800
10/24/2018	+1.20 / +6.82%	18.80	18.80	18.80	18.80	18.80	4.31	3,700

<<Previous 4 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	48,600	66.10	0.00%
CIG	404,300	8.11	-0.12%
CKG	9,000	23.05	0.66%
CRE	87,400	6.84	-1.58%
DLG	335,900	1.94	0.00%
DLR	0	19.90	0.00%
DTI	4,800	2.20	4.76%
DXS	1,616,900	7.55	-2.33%
FLC	0	3.50	0.00%