Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2019	+0.70 / +2.62%	26.80	27.45	26.70	27.40	27.04	15.06	30,210
12/5/2019	-0.55 / -2.02%	27.35	27.35	26.60	26.70	26.80	14.68	67,690
12/4/2019	-0.15 / -0.55%	27.40	27.40	26.90	27.25	27.15	14.98	91,210
12/3/2019	-0.30 / -1.08%	27.70	27.75	27.25	27.40	27.46	15.06	80,360
12/2/2019	+0.80 / +2.97%	27.00	27.90	26.90	27.70	27.31	15.23	44,190
11/29/2019	-0.90 / -3.24%	27.80	27.80	26.75	26.90	27.18	14.79	239,980
11/28/2019	-0.10 / -0.36%	28.50	28.50	27.80	27.80	27.96	15.28	152,330
11/27/2019	0.00 / 0.00%	29.00	29.00	27.90	27.90	28.22	15.34	130,700
11/26/2019	-0.90 / -3.13%	28.80	29.90	27.85	27.90	28.16	15.34	206,330
11/25/2019	-2.00 / -6.49%	30.80	30.80	28.65	28.80	28.88	15.83	187,600
11/22/2019	-2.10 / -6.38%	32.90	32.90	30.80	30.80	31.17	16.93	121,470
11/21/2019	-0.60 / -1.79%	32.80	33.35	32.80	32.90	32.94	18.08	44,600
11/20/2019	+0.90 / +2.76%	32.55	34.10	32.50	33.50	33.51	18.41	157,450
11/19/2019	-1.85 / -5.37%	34.45	34.45	32.05	32.60	32.18	17.92	142,100
11/18/2019	-2.55 / -6.89%	37.00	37.00	34.45	34.45	34.72	18.94	110,990
11/15/2019	-2.00 / -5.13%	39.00	39.00	37.00	37.00	37.66	20.34	73,100
11/14/2019	-0.25 / -0.64%	39.25	40.25	39.00	39.00	39.31	21.44	58,000
11/13/2019	-1.25 / -3.09%	40.50	40.50	39.25	39.25	39.64	21.57	70,680
11/12/2019	-0.30 / -0.74%	40.60	40.90	40.20	40.50	40.55	22.26	20,470
11/11/2019	+0.60 / +1.49%	40.20	41.40	40.20	40.80	40.92	22.43	62,730
11/8/2019	+0.50 / +1.26%	40.00	40.25	39.70	40.20	39.95	22.10	12,340
11/7/2019	-1.20 / -2.93%	40.85	40.85	39.70	39.70	40.10	21.82	137,370
11/6/2019	+0.10 / +0.25%	40.80	41.50	40.70	40.90	41.02	22.48	39,660
11/5/2019	+0.20 / +0.49%	40.80	41.90	40.80	40.80	41.02	22.43	110,510
11/4/2019	+0.20 / +0.50%	39.20	40.80	39.20	40.60	39.94	22.32	40,490
11/1/2019	-0.45 / -1.10%	41.00	41.00	38.50	40.40	39.84	22.21	113,390
10/31/2019	0.00 / 0.00%	41.90	41.90	40.85	40.85	40.93	22.45	30,320
10/30/2019	+0.05 / +0.12%	41.00	41.50	40.80	40.85	40.90	22.45	93,560
10/29/2019	-2.00 / -4.67%	42.60	42.80	40.80	40.80	41.36	22.43	124,600
10/28/2019	-0.30 / -0.70%	43.20	43.40	42.50	42.80	42.79	23.53	27,480

<<Previous 30 days Next 30 days>>

FRT News

31/10	FRT: Report on ownership change of group of affiliated foreign inventors - 28.10.2024
03/10	FRT: Establishing a new subsidiary
01/10	FRT: Change in personnel
01/10	FRT: Report on ownership change of group of affiliated foreign inventors
04/09	FRT: Report on ownership change of group of affiliated foreign inventors

More News

Related Companies

	Volume	Price	Change
ABR	100	13.50	0.00%
AMD	0	1.10	0.00%
AST	11,900	53.40	-0.74%
BSC	0	14.60	0.00%
BTT	0	33.30	0.00%
CEN	213,000	2.10	-4.55%
CMV	300	9.12	1.33%
DGW	4,587,700	43.25	5.10%
GCB	0	18.00	0.00%