Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2019	+0.50 / +1.19%	42.20	42.70	42.20	42.65	42.40	9.77	56,890
4/23/2019	+0.15 / +0.36%	41.95	42.20	41.95	42.15	42.08	9.66	48,080
4/22/2019	+0.55 / +1.33%	41.80	42.05	41.70	42.00	41.87	9.62	53,480
4/19/2019	-0.15 / -0.36%	41.40	41.65	41.40	41.45	41.57	9.50	51,220
4/18/2019	-0.25 / -0.60%	41.50	41.60	41.25	41.60	41.50	9.53	49,160
4/17/2019	-0.35 / -0.83%	42.00	42.20	41.85	41.85	42.03	9.59	55,300
4/16/2019	-0.15 / -0.35%	42.20	42.25	42.10	42.20	42.21	9.67	50,480
4/12/2019	-0.05 / -0.12%	42.25	42.40	42.15	42.35	42.30	9.70	44,210
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

<<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	250,300	66.10	0.61%
CIG	424,400	8.12	0.74%
CKG	44,600	22.90	-0.22%
CRE	64,400	6.95	2.06%
DLG	222,200	1.94	-1.52%
DLR	0	19.90	0.00%
DTI	2,600	2.20	4.76%
DXS	2,761,000	7.73	2.38%
FLC	0	3.50	0.00%