Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2019	+0.20 / +0.49%	40.90	41.30	40.90	41.20	41.10	9.44	53,040
7/25/2019	+0.20 / +0.49%	40.60	41.10	40.60	41.00	40.94	9.39	55,320
7/24/2019	+0.30 / +0.74%	40.50	40.90	40.50	40.80	40.70	9.35	51,750
7/23/2019	+0.20 / +0.50%	40.30	40.60	40.10	40.50	40.42	9.28	53,260
7/22/2019	0.00 / 0.00%	40.20	40.40	40.00	40.30	40.28	9.23	66,890
7/19/2019	+0.20 / +0.50%	39.90	40.30	39.80	40.30	40.11	9.23	130,060
7/18/2019	0.00 / 0.00%	40.00	40.20	39.80	40.10	39.97	9.19	47,910
7/17/2019	-0.20 / -0.50%	40.20	40.30	39.80	40.10	40.09	9.19	44,530
7/16/2019	0.00 / 0.00%	40.10	40.60	40.10	40.30	40.32	9.23	50,540
7/15/2019	+0.30 / +0.75%	39.90	40.30	39.80	40.30	40.00	9.23	51,450
7/12/2019	+0.10 / +0.25%	39.80	40.10	39.70	40.00	39.92	9.16	45,970
7/11/2019	+0.20 / +0.50%	39.60	40.10	39.60	39.90	39.87	9.14	51,490
7/10/2019	+0.10 / +0.25%	39.50	39.80	39.40	39.70	39.58	9.10	62,130
7/9/2019	+0.10 / +0.25%	39.50	39.60	38.90	39.60	39.32	9.07	49,620
7/8/2019	-0.20 / -0.50%	39.70	39.70	38.90	39.50	39.34	9.05	45,800
7/5/2019	+0.20 / +0.51%	39.50	39.80	39.40	39.70	39.64	9.10	35,220
7/4/2019	+0.20 / +0.51%	39.30	39.50	39.00	39.50	39.35	9.05	36,520
7/3/2019	+0.30 / +0.77%	38.90	39.30	38.80	39.30	38.98	9.00	37,300
7/2/2019	-0.10 / -0.26%	38.90	39.10	38.70	39.00	38.92	8.94	30,450
7/1/2019	+0.10 / +0.26%	38.80	39.10	38.70	39.10	38.96	8.96	31,260
6/28/2019	+0.10 / +0.26%	38.80	39.00	38.30	39.00	38.77	8.94	27,600
6/27/2019	-0.80 / -2.02%	39.70	39.70	38.80	38.90	39.01	8.91	23,660
6/26/2019	0.00 / 0.00%	39.40	39.70	39.00	39.70	39.48	9.10	27,560
6/25/2019	-0.25 / -0.63%	39.70	39.75	39.00	39.70	39.35	9.10	24,420
6/24/2019	-0.45 / -1.11%	40.20	40.35	39.75	39.95	40.05	9.15	25,120
6/21/2019	-0.30 / -0.74%	40.60	40.60	40.30	40.40	40.49	9.26	12,990
6/20/2019	+0.05 / +0.12%	40.60	40.75	40.40	40.70	40.66	9.32	29,810
6/19/2019	-0.05 / -0.12%	40.50	40.65	40.25	40.65	40.40	9.31	28,020
6/18/2019	-0.25 / -0.61%	40.80	40.80	40.35	40.70	40.65	9.32	31,710
6/17/2019	-0.20 / -0.49%	41.00	41.00	40.85	40.95	40.90	9.38	30,660

<<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%