Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2019	-0.45 / -1.10%	40.30	40.75	40.25	40.55	40.51	9.29	42,140
2/27/2019	-0.70 / -1.68%	41.40	41.60	38.80	41.00	40.97	9.39	36,100
2/26/2019	-0.55 / -1.30%	42.00	42.00	41.50	41.70	41.78	9.55	20,080
2/25/2019	-0.45 / -1.05%	42.20	42.25	41.70	42.25	42.02	9.68	14,590
2/22/2019	-0.15 / -0.35%	42.85	42.85	42.20	42.70	42.50	9.78	14,400
2/21/2019	0.00 / 0.00%	42.85	42.85	39.90	42.85	42.81	9.82	9,250
2/20/2019	-0.10 / -0.23%	42.90	42.95	42.70	42.85	42.90	9.82	12,120
2/19/2019	+0.05 / +0.12%	42.80	43.00	42.60	42.95	42.87	9.84	34,340
2/18/2019	0.00 / 0.00%	42.70	43.00	42.50	42.90	42.85	9.83	35,190
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

<<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%