Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2019	-0.30 / -0.71%	42.00	42.10	41.80	41.80	41.91	9.58	41,570
8/26/2019	-0.10 / -0.24%	42.20	42.20	41.90	42.10	42.06	9.65	51,730
8/23/2019	+0.05 / +0.12%	42.10	42.35	42.10	42.20	42.20	9.67	44,430
8/22/2019	+0.15 / +0.36%	41.90	42.20	41.90	42.15	42.07	9.66	47,090
8/21/2019	+0.15 / +0.36%	41.70	42.00	41.60	42.00	41.85	9.62	45,760
8/20/2019	+0.05 / +0.12%	41.70	41.90	41.60	41.85	41.80	9.59	40,070
8/19/2019	0.00 / 0.00%	41.60	41.80	41.60	41.80	41.70	9.58	47,480
8/16/2019	+0.15 / +0.36%	41.50	41.80	41.40	41.80	41.58	9.58	45,090
8/15/2019	-0.05 / -0.12%	41.70	41.70	41.40	41.65	41.53	9.54	43,920
8/14/2019	+0.10 / +0.24%	41.60	41.70	41.60	41.70	41.62	9.55	45,310
8/13/2019	-0.20 / -0.48%	41.60	41.60	41.40	41.60	41.50	9.53	40,220
8/12/2019	-0.30 / -0.71%	42.10	42.10	41.80	41.80	41.95	9.58	32,180
8/9/2019	0.00 / 0.00%	42.10	42.20	42.00	42.10	42.11	9.65	48,590
8/8/2019	+0.10 / +0.24%	41.80	42.20	41.80	42.10	41.99	9.65	53,390
8/7/2019	+0.30 / +0.72%	41.70	42.10	41.70	42.00	41.95	9.62	50,300
8/6/2019	0.00 / 0.00%	41.50	41.70	41.20	41.70	41.53	9.55	49,340
8/5/2019	-0.30 / -0.71%	42.00	42.00	41.70	41.70	41.85	9.55	45,420
8/2/2019	-0.50 / -1.18%	42.40	42.50	41.90	42.00	42.22	9.62	48,030
8/1/2019	+0.20 / +0.47%	42.30	42.50	42.10	42.50	42.38	9.74	51,820
7/31/2019	+0.40 / +0.95%	41.70	42.40	41.70	42.30	42.03	9.69	57,320
7/30/2019	+0.30 / +0.72%	41.60	41.90	41.50	41.90	41.79	9.60	63,850
7/29/2019	+0.40 / +0.97%	41.00	41.60	41.00	41.60	41.25	9.53	54,030
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

<<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%