Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/11/2019	+0.05 / +0.12%	42.20	42.45	42.20	42.40	42.35	9.71	36,720
4/10/2019	-0.20 / -0.47%	42.25	42.40	42.15	42.35	42.30	9.70	37,680
4/9/2019	-0.45 / -1.05%	43.00	43.00	42.30	42.55	42.53	9.75	145,380
4/8/2019	-0.80 / -1.83%	43.50	43.50	43.00	43.00	43.32	9.85	34,140
4/5/2019	-0.05 / -0.11%	43.70	43.95	43.65	43.80	43.80	10.04	35,780
4/4/2019	-0.05 / -0.11%	43.75	43.95	43.55	43.85	43.81	10.05	52,800
4/3/2019	-0.45 / -1.01%	44.20	44.30	43.85	43.90	44.17	10.06	59,160
4/2/2019	0.00 / 0.00%	44.35	44.50	44.35	44.35	44.40	10.16	62,180
4/1/2019	+0.40 / +0.91%	44.00	44.35	43.90	44.35	44.10	10.16	61,150
3/29/2019	+1.65 / +3.90%	43.00	43.95	43.00	43.95	43.47	10.07	93,560
3/28/2019	-0.05 / -0.12%	42.00	42.50	41.90	42.30	42.28	9.69	51,630
3/27/2019	+0.05 / +0.12%	42.10	42.40	42.10	42.35	42.30	9.70	57,350
3/26/2019	-0.70 / -1.63%	42.40	42.90	42.30	42.30	42.55	9.69	44,890
3/25/2019	-0.45 / -1.04%	43.20	43.30	42.90	43.00	43.11	9.85	55,670
3/22/2019	0.00 / 0.00%	43.45	43.50	43.35	43.45	43.44	9.95	56,650
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

<<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	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%