Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2019	-0.05 / -0.12%	42.70	42.95	42.60	42.90	42.76	9.83	16,440
2/14/2019	+0.05 / +0.12%	42.60	43.00	42.60	42.95	42.85	9.84	24,060
2/13/2019	+0.40 / +0.94%	43.00	43.00	42.60	42.90	42.79	9.83	25,380
2/12/2019	+1.00 / +2.41%	42.00	44.00	42.00	42.50	42.47	9.74	18,270
2/11/2019	+1.00 / +2.47%	40.80	42.00	40.80	41.50	41.14	9.51	14,780
2/1/2019	0.00 / 0.00%	40.45	42.30	40.20	40.50	40.41	9.28	22,570
1/31/2019	-0.05 / -0.12%	40.45	40.55	40.40	40.50	40.46	9.28	18,760
1/30/2019	0.00 / 0.00%	40.40	40.55	40.30	40.55	40.46	9.29	39,500
1/29/2019	-0.05 / -0.12%	40.50	40.60	40.30	40.55	40.47	9.29	80,360
1/28/2019	0.00 / 0.00%	40.55	40.65	40.50	40.60	40.56	9.30	48,050
1/25/2019	-0.10 / -0.25%	40.60	40.75	40.50	40.60	40.63	9.30	64,780
1/24/2019	0.00 / 0.00%	40.50	40.85	40.30	40.70	40.63	9.32	81,490
1/23/2019	-0.10 / -0.25%	40.60	40.90	40.00	40.70	40.62	9.32	105,780
1/22/2019	+0.10 / +0.25%	40.75	40.85	40.30	40.80	40.59	9.35	112,650
1/21/2019	0.00 / 0.00%	40.50	40.90	39.95	40.70	40.53	9.32	113,860
1/18/2019	+0.20 / +0.49%	40.55	40.95	40.15	40.70	40.55	9.32	121,470
1/17/2019	+0.55 / +1.38%	40.00	40.70	39.60	40.50	40.13	9.28	122,790
1/16/2019	+0.85 / +2.17%	39.40	40.00	39.00	39.95	39.69	9.15	124,630
1/15/2019	+1.10 / +2.89%	38.30	39.10	38.00	39.10	38.62	8.96	119,310
1/14/2019	+1.20 / +3.26%	37.30	38.05	37.30	38.00	37.70	8.71	104,820
1/11/2019	+0.30 / +0.82%	36.35	36.80	36.35	36.80	36.57	8.43	85,050
1/10/2019	0.00 / 0.00%	36.40	36.55	36.35	36.50	36.47	8.36	70,860
1/9/2019	+0.05 / +0.14%	36.30	36.60	36.30	36.50	36.46	8.36	71,590
1/8/2019	-0.10 / -0.27%	36.40	36.50	36.20	36.45	36.44	8.35	75,200
1/7/2019	0.00 / 0.00%	36.50	36.70	36.10	36.55	36.50	8.37	70,500
1/4/2019	+0.05 / +0.14%	36.30	36.65	36.10	36.55	36.43	8.37	103,540
1/3/2019	-0.35 / -0.95%	36.50	36.85	36.50	36.50	36.65	8.36	60,760
1/2/2019	+0.05 / +0.14%	36.60	36.95	36.60	36.85	36.85	8.44	82,010
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

<<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	21,400	65.60	-0.76%
CIG	129,600	8.13	0.12%
CKG	4,800	23.20	1.31%
CRE	45,700	6.86	-1.29%
DLG	137,700	1.93	-0.52%
DLR	0	19.90	0.00%
DTI	4,500	2.20	4.76%
DXS	504,000	7.68	-0.65%
FLC	0	3.50	0.00%