Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/21/2019	-0.05 / -0.11%	43.50	43.55	43.35	43.45	43.45	9.95	61,100
3/20/2019	-0.40 / -0.91%	43.70	43.70	43.45	43.50	43.55	9.97	71,980
3/19/2019	-0.55 / -1.24%	44.45	44.50	43.90	43.90	44.24	10.06	104,580
3/18/2019	+0.05 / +0.11%	44.20	44.45	44.15	44.45	44.26	10.18	92,200
3/15/2019	-0.15 / -0.34%	44.55	44.55	44.30	44.40	44.43	10.17	71,850
3/14/2019	0.00 / 0.00%	44.30	44.60	44.15	44.55	44.32	10.21	106,830
3/13/2019	0.00 / 0.00%	44.20	44.60	44.20	44.55	44.47	10.21	118,630
3/12/2019	+0.05 / +0.11%	44.35	44.60	44.35	44.55	44.48	10.21	111,290
3/11/2019	-0.30 / -0.67%	44.20	44.80	43.90	44.50	44.34	10.20	133,490
3/8/2019	+1.00 / +2.28%	44.00	45.00	43.50	44.80	44.28	10.26	200,670
3/7/2019	+1.40 / +3.30%	42.50	43.80	42.20	43.80	43.20	10.04	197,560
3/6/2019	+1.20 / +2.91%	41.30	42.40	40.80	42.40	41.63	9.71	163,380
3/5/2019	+0.70 / +1.73%	40.40	41.20	40.30	41.20	40.53	9.44	170,770
3/4/2019	-0.10 / -0.25%	40.20	40.60	39.60	40.50	40.13	9.28	79,300
3/1/2019	+0.05 / +0.12%	40.15	40.75	40.15	40.60	40.43	9.30	52,860
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

<<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	900	65.60	-0.76%
CIG	44,000	8.20	0.99%
CKG	2,500	22.50	-1.75%
CRE	5,800	6.95	0.00%
DLG	26,500	1.94	0.00%
DLR	0	19.90	0.00%
DTI	4,500	2.20	4.76%
DXS	83,300	7.67	-0.78%
FLC	0	3.50	0.00%