Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2020	+0.10 / +0.33%	30.10	30.45	30.10	30.30	30.33	11.11	103,970
5/27/2020	-0.20 / -0.66%	30.50	30.65	30.20	30.20	30.43	11.07	117,410
5/26/2020	+0.20 / +0.66%	30.20	30.50	30.15	30.40	30.39	11.14	96,760
5/25/2020	+0.20 / +0.67%	30.10	30.30	29.90	30.20	30.19	11.07	92,710
5/22/2020	+1.00 / +3.45%	29.40	30.00	29.20	30.00	29.78	11.00	106,790
5/21/2020	+0.20 / +0.69%	28.85	29.10	28.80	29.00	28.94	10.63	91,970
5/20/2020	+0.15 / +0.52%	28.40	28.90	28.40	28.80	28.74	10.56	87,140
5/19/2020	+0.25 / +0.88%	28.50	28.90	28.40	28.65	28.71	10.50	81,340
5/18/2020	-0.60 / -2.07%	28.80	28.90	28.30	28.40	28.50	10.41	96,050
5/15/2020	-0.30 / -1.02%	29.15	29.45	29.00	29.00	29.24	10.63	68,530
5/14/2020	-0.25 / -0.85%	29.30	29.45	29.20	29.30	29.32	10.74	84,970
5/13/2020	0.00 / 0.00%	29.40	29.60	29.20	29.55	29.39	10.83	73,210
5/12/2020	-0.30 / -1.01%	29.75	29.85	29.45	29.55	29.60	10.83	57,390
5/11/2020	+0.15 / +0.51%	29.70	29.95	29.70	29.85	29.84	10.94	63,210
5/8/2020	+0.10 / +0.34%	29.55	29.85	29.55	29.70	29.71	10.89	76,870
5/7/2020	+0.20 / +0.68%	29.45	29.65	29.45	29.60	29.57	10.85	71,400
5/6/2020	+0.20 / +0.68%	29.30	29.60	29.30	29.40	29.37	10.78	67,140
5/5/2020	-0.40 / -1.35%	29.35	29.40	29.10	29.20	29.25	10.70	59,960
5/4/2020	-0.15 / -0.50%	29.40	29.70	29.40	29.60	29.59	10.85	74,020
4/29/2020	+0.05 / +0.17%	29.55	29.80	29.50	29.75	29.72	10.91	63,450
4/28/2020	0.00 / 0.00%	29.60	29.80	29.55	29.70	29.66	10.89	66,970
4/27/2020	+0.10 / +0.34%	29.60	29.80	29.60	29.70	29.71	10.89	91,180
4/24/2020	+0.10 / +0.34%	29.40	29.65	29.35	29.60	29.54	10.85	81,270
4/23/2020	+0.20 / +0.68%	29.40	29.60	29.40	29.50	29.47	10.81	64,060
4/22/2020	+0.20 / +0.69%	29.00	29.40	28.90	29.30	29.23	10.74	58,880
4/21/2020	-0.50 / -1.69%	29.45	29.55	29.00	29.10	29.32	10.67	52,180
4/20/2020	-0.05 / -0.17%	29.65	29.75	29.55	29.60	29.68	10.85	60,150
4/17/2020	+0.10 / +0.34%	29.60	29.80	29.60	29.65	29.67	10.87	71,930
4/16/2020	+0.05 / +0.17%	29.45	29.70	29.45	29.55	29.55	10.83	56,010
4/15/2020	+0.20 / +0.68%	29.35	29.65	29.35	29.50	29.47	10.81	65,260

<<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	107,500	66.00	0.46%
CIG	156,400	8.14	0.99%
CKG	9,500	22.95	0.00%
CRE	43,800	6.85	0.59%
DLG	149,600	1.94	-1.52%
DLR	0	19.90	0.00%
DTI	2,300	2.10	0.00%
DXS	1,564,900	7.71	2.12%
FLC	0	3.50	0.00%