Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2021	+0.20 / +0.63%	31.60	31.90	31.50	31.90	31.69	15.20	179,500
5/26/2021	0.00 / 0.00%	31.60	31.70	30.00	31.70	31.26	15.11	242,300
5/25/2021	-0.60 / -1.86%	32.20	32.35	31.50	31.70	31.90	15.11	178,900
5/24/2021	-0.20 / -0.62%	32.40	32.50	32.10	32.30	32.35	15.39	185,900
5/21/2021	+0.70 / +2.20%	31.80	32.60	31.60	32.50	31.96	15.49	240,800
5/20/2021	+0.35 / +1.11%	31.60	31.90	31.45	31.80	31.72	15.15	256,600
5/19/2021	+0.45 / +1.45%	30.80	31.50	30.60	31.45	31.09	14.99	221,500
5/18/2021	-0.40 / -1.27%	31.30	31.30	30.70	31.00	30.70	14.77	186,800
5/17/2021	+0.30 / +0.96%	31.10	31.60	31.00	31.40	31.00	14.96	257,000
5/14/2021	+0.45 / +1.47%	30.65	31.20	30.50	31.10	30.89	14.82	236,400
5/13/2021	+0.65 / +2.17%	29.80	30.80	29.50	30.65	30.27	14.61	248,100
5/12/2021	-0.10 / -0.33%	29.90	30.10	29.50	30.00	29.83	14.30	200,300
5/11/2021	+0.40 / +1.35%	29.50	30.30	29.10	30.10	29.71	14.34	221,700
5/10/2021	-0.60 / -1.98%	29.80	29.95	29.50	29.70	29.74	14.15	188,800
5/7/2021	+0.15 / +0.50%	30.50	30.50	29.60	30.30	30.18	14.44	247,600
5/6/2021	+1.95 / +6.91%	29.10	30.15	29.10	30.15	29.71	14.37	351,200
5/5/2021	+1.80 / +6.82%	26.60	28.20	26.50	28.20	27.24	13.44	210,400
5/4/2021	-0.30 / -1.12%	26.00	26.60	25.80	26.40	26.15	12.58	217,000
4/29/2021	+0.60 / +2.30%	26.30	26.80	26.20	26.70	26.56	12.72	218,500
4/28/2021	+0.30 / +1.16%	25.90	26.40	25.90	26.10	26.12	12.44	161,000
4/27/2021	+0.30 / +1.18%	25.50	26.10	25.40	25.80	25.72	12.29	164,400
4/26/2021	0.00 / 0.00%	25.75	25.80	25.30	25.50	25.59	12.15	183,600
4/23/2021	+0.20 / +0.79%	25.40	25.65	25.35	25.50	25.48	12.15	171,300
4/22/2021	+0.15 / +0.60%	25.15	25.50	25.00	25.30	25.23	12.06	205,100
4/20/2021	+0.20 / +0.80%	25.10	25.25	25.00	25.15	25.14	11.99	167,100
4/19/2021	+0.45 / +1.84%	24.60	25.00	24.50	24.95	24.71	11.89	143,300
4/16/2021	-0.30 / -1.21%	24.90	24.90	24.50	24.50	24.73	11.68	112,900
4/15/2021	-0.15 / -0.60%	25.10	25.25	24.70	24.80	25.03	11.82	114,800
4/14/2021	-0.20 / -0.80%	25.10	25.15	24.80	24.95	24.98	11.89	112,800
4/13/2021	-0.35 / -1.37%	25.60	25.60	25.10	25.15	25.34	11.99	102,300

<<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	130,000	65.70	-0.15%
CIG	355,100	8.06	0.50%
CKG	25,400	22.95	-0.86%
CRE	61,500	6.81	-0.44%
DLG	1,265,300	1.97	3.68%
DLR	0	19.90	0.00%
DTI	15,100	2.10	0.00%
DXS	1,913,900	7.55	0.94%
FLC	0	3.50	0.00%