Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2019	-0.05 / -0.12%	42.10	42.10	41.95	42.05	42.04	9.63	29,400
5/30/2019	0.00 / 0.00%	42.10	42.10	42.00	42.10	42.07	9.65	22,080
5/29/2019	0.00 / 0.00%	42.00	42.15	41.95	42.10	42.04	9.65	28,660
5/28/2019	+0.05 / +0.12%	42.05	42.15	42.00	42.10	42.06	9.65	25,890
5/27/2019	-0.15 / -0.36%	42.00	42.15	41.95	42.05	42.04	9.63	32,590
5/24/2019	0.00 / 0.00%	42.20	42.20	42.10	42.20	42.16	9.67	23,080
5/23/2019	-0.15 / -0.35%	42.15	42.25	42.05	42.20	42.19	9.67	24,650
5/22/2019	+0.05 / +0.12%	42.30	42.40	42.20	42.35	42.32	9.70	33,770
5/21/2019	-0.15 / -0.35%	42.40	42.50	42.25	42.30	42.40	9.69	39,290
5/20/2019	-0.15 / -0.35%	42.45	42.60	42.40	42.45	42.50	9.73	36,330
5/17/2019	+0.05 / +0.12%	42.55	42.70	42.45	42.60	42.59	9.76	31,230
5/16/2019	+0.05 / +0.12%	42.55	42.70	42.50	42.55	42.58	9.75	38,700
5/15/2019	+0.05 / +0.12%	42.45	42.60	42.45	42.50	42.49	9.74	44,860
5/14/2019	-0.20 / -0.47%	42.50	42.65	42.40	42.45	42.54	9.73	43,770
5/13/2019	+0.10 / +0.24%	42.45	42.65	42.40	42.65	42.55	9.77	35,910
5/10/2019	+0.10 / +0.24%	42.45	42.60	42.40	42.55	42.52	9.75	27,660
5/9/2019	0.00 / 0.00%	42.20	42.50	42.15	42.45	42.34	9.73	39,110
5/8/2019	-0.20 / -0.47%	42.60	42.60	42.45	42.45	42.53	9.73	40,680
5/7/2019	-0.10 / -0.23%	42.60	42.80	42.60	42.65	42.70	9.77	36,440
5/6/2019	-0.10 / -0.23%	42.70	42.75	42.50	42.75	42.65	9.79	34,230
5/3/2019	-0.05 / -0.12%	42.95	42.95	42.85	42.85	42.90	9.82	20,530
5/2/2019	0.00 / 0.00%	42.95	42.95	42.80	42.90	42.88	9.83	34,840
4/26/2019	+0.25 / +0.59%	42.65	42.90	42.60	42.90	42.76	9.83	45,070
4/25/2019	0.00 / 0.00%	42.60	42.70	42.50	42.65	42.61	9.77	46,300
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

<<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%