Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2020	+0.25 / +0.83%	30.20	30.50	30.10	30.40	30.35	11.14	85,530
9/11/2020	+0.15 / +0.50%	30.00	30.20	29.95	30.15	30.08	11.05	63,160
9/10/2020	+0.20 / +0.67%	29.90	30.10	29.90	30.00	29.97	11.00	77,980
9/9/2020	-0.30 / -1.00%	29.90	30.00	29.75	29.80	29.87	10.92	70,060
9/8/2020	0.00 / 0.00%	30.00	30.20	30.00	30.10	30.10	11.03	63,560
9/7/2020	-0.20 / -0.66%	30.30	30.50	30.10	30.10	30.32	11.03	77,700
9/4/2020	-0.05 / -0.16%	30.15	30.35	30.15	30.30	30.24	11.11	70,230
9/3/2020	-0.10 / -0.33%	30.55	30.65	30.35	30.35	30.48	11.13	66,370
9/1/2020	+0.15 / +0.50%	30.30	30.45	30.15	30.45	30.35	11.16	60,040
8/31/2020	-0.30 / -0.98%	30.50	30.70	30.30	30.30	30.48	11.11	65,970
8/28/2020	+0.10 / +0.33%	30.40	30.70	30.40	30.60	30.58	11.22	74,810
8/27/2020	+0.10 / +0.33%	30.30	30.50	30.20	30.50	30.41	11.18	63,760
8/26/2020	0.00 / 0.00%	30.30	30.50	30.25	30.40	30.37	11.14	64,730
8/25/2020	-0.05 / -0.16%	30.60	30.65	30.30	30.40	30.52	11.14	74,240
8/24/2020	+0.35 / +1.16%	30.20	30.50	30.20	30.45	30.38	11.16	71,160
8/21/2020	+0.30 / +1.01%	29.90	30.10	29.80	30.10	30.00	11.03	77,570
8/20/2020	0.00 / 0.00%	29.70	30.00	29.70	29.80	29.86	10.92	65,330
8/19/2020	+0.20 / +0.68%	29.50	29.80	29.50	29.80	29.64	10.92	75,870
8/18/2020	+0.10 / +0.34%	29.50	29.65	29.50	29.60	29.59	10.85	76,750
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

<<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%