Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2019	+1.40 / +2.44%	57.40	59.00	56.90	58.80	57.97	28.11	356,670
6/25/2019	-0.50 / -0.86%	57.00	57.60	57.00	57.40	57.38	27.44	120,460
6/24/2019	-0.20 / -0.34%	58.20	59.70	57.50	57.90	58.00	27.67	125,850
6/21/2019	+2.10 / +3.75%	56.00	59.00	56.00	58.10	57.61	27.77	127,020
6/20/2019	+2.80 / +5.26%	53.20	56.90	53.10	56.00	53.99	26.77	139,500
6/19/2019	0.00 / 0.00%	53.50	53.50	52.50	53.20	52.88	25.43	274,240
6/18/2019	+0.20 / +0.38%	52.10	53.20	52.00	53.20	52.65	25.43	45,530
6/17/2019	-0.30 / -0.56%	53.30	53.30	51.60	53.00	52.33	25.33	88,490
6/14/2019	-0.70 / -1.30%	53.50	54.40	53.10	53.30	53.81	25.48	216,830
6/13/2019	0.00 / 0.00%	54.90	54.90	53.50	54.00	54.03	25.33	79,960
6/12/2019	+1.70 / +3.25%	52.30	55.30	52.30	54.00	54.47	25.33	593,606
6/11/2019	-0.20 / -0.38%	52.50	52.70	52.00	52.30	52.25	24.54	62,110
6/10/2019	+2.40 / +4.79%	50.10	52.90	49.60	52.50	51.21	24.63	629,560
6/7/2019	+0.10 / +0.20%	50.00	51.50	50.00	50.10	50.47	23.50	54,330
6/6/2019	0.00 / 0.00%	50.00	50.20	50.00	50.00	50.00	23.46	6,220
6/5/2019	+0.40 / +0.81%	49.00	50.30	49.00	50.00	49.83	23.46	361,150
6/4/2019	-0.40 / -0.80%	50.00	50.00	49.50	49.60	49.68	23.27	12,320
6/3/2019	-0.70 / -1.38%	50.10	50.50	49.40	50.00	50.13	23.46	15,240
5/31/2019	+0.20 / +0.40%	50.10	51.00	50.10	50.70	50.57	23.78	22,090
5/30/2019	+0.50 / +1.00%	50.00	50.50	49.60	50.50	50.29	23.69	108,080
5/29/2019	-0.30 / -0.60%	50.30	51.00	50.00	50.00	50.35	23.46	142,960
5/28/2019	-1.50 / -2.90%	51.80	51.80	50.30	50.30	50.96	23.60	78,140
5/27/2019	+0.80 / +1.57%	52.10	52.50	50.80	51.80	51.92	24.30	89,890
5/24/2019	-1.40 / -2.67%	51.60	52.00	51.00	51.00	51.27	23.93	14,550
5/23/2019	+1.80 / +3.56%	50.50	52.40	50.50	52.40	51.37	24.58	291,460
5/22/2019	+0.60 / +1.20%	52.00	52.00	50.10	50.60	50.79	23.74	27,130
5/21/2019	+0.50 / +1.01%	49.45	50.00	49.40	50.00	49.61	23.46	15,320
5/20/2019	+0.20 / +0.41%	49.30	50.30	49.30	49.50	49.65	23.22	7,170
5/17/2019	-0.80 / -1.60%	50.50	50.50	49.20	49.30	49.49	23.13	4,950
5/16/2019	0.00 / 0.00%	49.00	50.20	49.00	50.10	49.43	23.50	8,840

<<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%