Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2021	-0.80 / -2.06%	38.50	38.60	37.60	38.00	38.09	18.11	288,900
9/20/2021	+0.20 / +0.52%	38.70	39.10	38.60	38.80	38.81	18.49	318,300
9/17/2021	+0.30 / +0.78%	38.40	38.75	38.30	38.60	38.58	18.39	338,200
9/16/2021	-0.25 / -0.65%	38.60	39.00	38.30	38.30	38.68	18.25	295,700
9/15/2021	-0.65 / -1.66%	39.00	39.35	38.40	38.55	38.81	18.37	311,700
9/14/2021	+0.40 / +1.03%	39.00	39.30	38.90	39.20	39.17	18.68	342,500
9/13/2021	+0.60 / +1.57%	38.30	38.95	38.30	38.80	38.66	18.49	1,843,300
9/10/2021	+0.30 / +0.79%	38.00	38.30	37.90	38.20	38.14	18.20	317,900
9/9/2021	+0.45 / +1.20%	37.50	38.00	37.45	37.90	37.78	18.06	349,400
9/8/2021	+0.25 / +0.67%	37.30	37.55	36.80	37.45	37.28	17.85	309,500
9/7/2021	-1.40 / -3.63%	38.50	38.70	37.10	37.20	38.18	17.73	314,100
9/6/2021	+0.50 / +1.31%	38.20	38.75	38.20	38.60	38.45	18.39	343,100
9/1/2021	+0.60 / +1.60%	37.60	38.30	37.50	38.10	37.93	18.16	369,800
8/31/2021	+0.60 / +1.63%	37.00	37.60	37.00	37.50	37.28	17.87	404,900
8/30/2021	+0.60 / +1.65%	36.40	37.10	36.40	36.90	36.78	17.58	375,600
8/27/2021	+0.50 / +1.40%	35.90	36.60	35.70	36.30	36.13	17.30	362,200
8/26/2021	+0.20 / +0.56%	35.70	36.10	35.70	35.80	35.82	17.06	306,800
8/25/2021	+0.40 / +1.14%	35.20	35.75	35.20	35.60	35.49	16.97	327,900
8/24/2021	+0.20 / +0.57%	35.00	35.25	34.80	35.20	35.09	16.77	316,900
8/23/2021	-1.10 / -3.05%	35.90	36.20	34.80	35.00	35.50	16.68	297,400
8/20/2021	-0.80 / -2.17%	37.05	37.20	35.70	36.10	36.73	17.20	350,900
8/19/2021	+0.60 / +1.65%	36.40	37.10	36.20	36.90	36.70	17.58	438,500
8/18/2021	-0.20 / -0.55%	36.00	36.30	35.70	36.30	36.08	17.30	353,300
8/17/2021	-0.50 / -1.35%	36.90	37.25	36.20	36.50	36.94	17.39	374,900
8/16/2021	+0.50 / +1.37%	36.70	37.00	35.90	37.00	36.65	17.63	382,100
8/13/2021	+0.70 / +1.96%	35.90	36.50	35.60	36.50	36.18	17.39	459,800
8/12/2021	+0.60 / +1.70%	35.00	35.90	35.00	35.80	35.44	17.06	340,000
8/11/2021	+0.30 / +0.86%	34.70	35.40	34.60	35.20	34.99	16.77	290,800
8/10/2021	-0.70 / -1.97%	35.40	35.90	34.60	34.90	35.28	16.63	248,700
8/9/2021	-0.30 / -0.84%	35.70	35.95	35.60	35.60	35.76	16.97	163,600

<<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	63,600	65.40	-0.61%
CIG	232,600	8.11	1.12%
CKG	18,500	22.70	-1.94%
CRE	34,400	6.83	-0.15%
DLG	1,203,500	1.97	3.68%
DLR	0	19.90	0.00%
DTI	11,100	2.10	0.00%
DXS	1,081,000	7.46	-0.27%
FLC	0	3.50	0.00%