Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2019	+0.35 / +0.84%	41.90	42.30	41.90	42.20	42.07	9.67	45,260
9/19/2019	-0.30 / -0.71%	42.00	42.15	41.85	41.85	41.99	9.59	40,320
9/18/2019	-0.40 / -0.94%	42.50	42.50	42.05	42.15	42.25	9.66	40,920
9/17/2019	+0.05 / +0.12%	42.45	42.55	42.40	42.55	42.49	9.75	38,550
9/16/2019	+0.05 / +0.12%	42.40	42.60	42.40	42.50	42.51	9.74	35,070
9/13/2019	+0.20 / +0.47%	42.25	42.50	42.20	42.45	42.31	9.73	37,390
9/12/2019	+0.20 / +0.48%	42.15	42.25	42.10	42.25	42.18	9.68	34,020
9/11/2019	+0.05 / +0.12%	42.00	42.10	42.00	42.05	42.06	9.63	31,670
9/10/2019	0.00 / 0.00%	42.10	42.20	41.90	42.00	42.06	9.62	34,710
9/9/2019	0.00 / 0.00%	41.90	42.10	41.80	42.00	41.91	9.62	41,020
9/6/2019	+0.05 / +0.12%	41.95	42.00	41.80	42.00	41.94	9.62	40,510
9/5/2019	+0.05 / +0.12%	41.90	42.00	41.90	41.95	41.96	9.61	37,800
9/4/2019	+0.10 / +0.24%	41.90	42.00	41.80	41.90	41.88	9.60	38,300
9/3/2019	0.00 / 0.00%	41.80	41.85	41.70	41.80	41.83	9.58	37,990
8/30/2019	+0.15 / +0.36%	41.70	41.90	41.60	41.80	41.76	9.58	42,050
8/29/2019	-0.15 / -0.36%	41.70	41.80	41.60	41.65	41.67	9.54	40,030
8/28/2019	0.00 / 0.00%	41.60	41.90	41.60	41.80	41.73	9.58	45,360
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

<<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%