Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2020	-0.20 / -0.67%	29.70	29.80	29.50	29.50	29.60	10.81	64,560
8/14/2020	0.00 / 0.00%	29.85	30.00	29.70	29.70	29.86	10.89	79,810
8/13/2020	+0.10 / +0.34%	29.60	29.80	29.60	29.70	29.70	10.89	84,210
8/12/2020	+0.10 / +0.34%	29.60	29.70	29.50	29.60	29.59	10.85	73,030
8/11/2020	-0.10 / -0.34%	29.70	29.80	29.45	29.50	29.59	10.81	78,480
8/10/2020	+0.10 / +0.34%	29.70	29.80	29.60	29.60	29.65	10.85	67,680
8/7/2020	+0.10 / +0.34%	29.30	29.50	29.10	29.50	29.37	10.81	71,580
8/6/2020	-0.05 / -0.17%	29.30	29.50	29.20	29.40	29.33	10.78	81,650
8/5/2020	+0.30 / +1.03%	29.30	29.45	29.10	29.45	29.30	10.80	69,600
8/4/2020	+0.25 / +0.87%	29.00	29.30	29.00	29.15	29.11	10.69	78,570
8/3/2020	+0.30 / +1.05%	28.60	28.90	28.55	28.90	28.77	10.59	74,250
7/31/2020	0.00 / 0.00%	28.50	28.70	28.35	28.60	28.51	10.48	64,790
7/30/2020	+0.30 / +1.06%	28.50	28.70	28.40	28.60	28.56	10.48	72,590
7/29/2020	-0.40 / -1.39%	28.50	28.60	28.20	28.30	28.33	10.37	67,640
7/28/2020	+0.45 / +1.59%	28.40	28.70	28.35	28.70	28.49	10.52	82,050
7/27/2020	-0.85 / -2.92%	28.60	28.70	28.10	28.25	28.39	10.36	63,890
7/24/2020	-0.60 / -2.02%	29.60	29.70	29.10	29.10	29.40	10.67	70,890
7/23/2020	+0.30 / +1.02%	29.50	29.70	29.40	29.70	29.58	10.89	75,500
7/22/2020	-0.15 / -0.51%	29.55	29.65	29.40	29.40	29.53	10.78	67,310
7/21/2020	+0.05 / +0.17%	29.65	29.65	29.40	29.55	29.55	10.83	78,350
7/20/2020	-0.35 / -1.17%	29.75	29.90	29.50	29.50	29.70	10.81	71,080
7/17/2020	-0.25 / -0.83%	30.00	30.20	29.80	29.85	29.95	10.94	87,640
7/16/2020	0.00 / 0.00%	30.00	30.20	29.90	30.10	30.11	11.03	67,260
7/15/2020	+0.20 / +0.67%	29.90	30.25	29.90	30.10	30.10	11.03	80,640
7/14/2020	-0.10 / -0.33%	30.00	30.00	29.75	29.90	29.84	10.96	76,130
7/13/2020	-0.10 / -0.33%	30.10	30.30	30.00	30.00	30.16	11.00	89,050
7/10/2020	-0.40 / -1.31%	30.35	30.50	30.00	30.10	30.23	11.03	84,740
7/9/2020	+0.15 / +0.49%	30.30	30.55	30.30	30.50	30.47	11.18	74,830
7/8/2020	-0.05 / -0.16%	30.20	30.50	30.20	30.35	30.38	11.13	84,360
7/7/2020	+0.15 / +0.50%	30.35	30.50	30.35	30.40	30.41	11.14	89,970

<<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%