Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2020	+0.20 / +0.68%	29.35	29.65	29.35	29.50	29.47	10.81	65,260
4/14/2020	+0.30 / +1.03%	29.15	29.35	29.15	29.30	29.24	10.74	65,640
4/13/2020	+0.75 / +2.65%	28.25	29.10	28.15	29.00	28.67	10.63	68,160
4/10/2020	+0.45 / +1.62%	27.85	28.40	27.85	28.25	28.16	10.36	58,100
4/9/2020	+0.55 / +2.02%	27.20	27.90	27.20	27.80	27.61	10.19	61,790
4/8/2020	-0.25 / -0.91%	27.55	27.70	27.25	27.25	27.44	9.99	46,980
4/7/2020	0.00 / 0.00%	27.65	27.65	27.40	27.50	27.59	10.08	37,580
4/6/2020	+0.50 / +1.85%	27.30	27.60	27.30	27.50	27.44	10.08	39,470
4/3/2020	-1.00 / -3.57%	28.10	28.10	27.00	27.00	27.74	9.90	47,300
4/1/2020	-0.70 / -2.44%	28.80	28.85	28.00	28.00	28.63	10.26	32,340
3/31/2020	-0.40 / -1.37%	29.20	29.35	28.65	28.70	29.13	10.52	44,970
3/30/2020	-0.65 / -2.18%	29.40	29.40	29.10	29.10	29.25	10.67	34,390
3/27/2020	-0.15 / -0.50%	30.00	30.00	29.75	29.75	29.89	10.91	43,730
3/26/2020	+0.20 / +0.67%	29.75	29.90	29.70	29.90	29.79	10.96	48,370
3/25/2020	+0.65 / +2.24%	29.30	29.70	29.20	29.70	29.45	10.89	58,870
3/24/2020	+0.05 / +0.17%	29.00	29.05	28.50	29.05	28.99	10.65	35,940
3/23/2020	-0.95 / -3.17%	29.95	29.95	28.40	29.00	29.21	10.63	49,820
3/20/2020	+0.05 / +0.17%	30.10	30.20	29.80	29.95	29.97	10.98	37,410
3/19/2020	-0.70 / -2.29%	30.50	30.50	29.70	29.90	30.13	10.96	57,050
3/18/2020	+0.10 / +0.33%	30.70	30.80	30.50	30.60	30.67	11.22	52,920
3/17/2020	+0.20 / +0.66%	30.10	30.50	30.05	30.50	30.30	11.18	49,140
3/16/2020	-0.30 / -0.98%	30.70	30.70	30.20	30.30	30.46	11.11	41,730
3/13/2020	+0.30 / +0.99%	30.10	30.60	29.50	30.60	30.04	11.22	63,750
3/12/2020	-0.90 / -2.88%	31.10	31.10	30.20	30.30	30.60	11.11	58,110
3/11/2020	-0.60 / -1.89%	32.00	32.20	31.20	31.20	31.73	11.44	69,010
3/10/2020	+0.20 / +0.63%	31.40	31.80	31.10	31.80	31.49	11.66	52,500
3/9/2020	-1.35 / -4.10%	32.40	32.50	31.45	31.60	31.98	11.58	66,260
3/6/2020	-0.35 / -1.05%	33.20	33.30	32.70	32.95	32.98	12.08	59,240
3/5/2020	+0.35 / +1.06%	32.95	33.50	32.95	33.30	33.26	12.21	69,090
3/4/2020	+0.15 / +0.46%	32.75	33.05	32.75	32.95	32.89	12.08	58,170

<<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%